BullFO

Tata Consultancy (TCS) 2100 call [CE] price option chart analysis

Tata Consultancy Services Limited (TCS) 2100 CE analysis deals in IT Consulting & Software Tata Consultancy Services Limited option chain analysis

Date Close Open High Low Volume
02 Thu Jul 2157.15 2102.00 2165.00 2098.00 37.587 lakhs
01 Wed Jul 2092.05 2079.70 2113.95 2079.50 25.035 lakhs
30 Tue Jun 2082.15 2100.00 2111.90 2075.05 30.719 lakhs
29 Mon Jun 2101.65 2108.00 2127.60 2091.30 30.763 lakhs
26 Fri Jun 2118.85 2025.00 2132.00 2019.95 63.009 lakhs
25 Thu Jun 2016.10 2035.00 2060.00 2009.25 30.441 lakhs
24 Wed Jun 2042.20 2034.00 2064.25 2031.60 25.61 lakhs
23 Tue Jun 2035.30 2027.00 2044.00 2010.00 42.061 lakhs
22 Mon Jun 2027.95 2050.00 2052.25 2019.15 31.961 lakhs
19 Fri Jun 2044.60 2042.00 2090.00 2032.00 56.818 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 2142, for a target of 2099.7 or 2064.38

  • Price action analysis of TCS based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of TCS based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of TCS based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Tata Consultancy (TCS) 2100 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

TCS call of strike 2100 is trading at 100.55 on 02 Thu Jul and it has an open interest of 511750 and total traded volume is 103650000

Date (CE) call Price Open High Low Open Interest
02 Thu Jul 100.55 77.00 107.00 73.95 2047.00
01 Wed Jul 72.60 68.70 85.00 68.55 2149.00
30 Tue Jun 67.85 76.50 84.95 65.45 2018.00
29 Mon Jun 77.80 88.95 101.25 76.10 1634.00
26 Fri Jun 93.95 52.05 104.00 52.00 7191.00
25 Thu Jun 51.85 62.70 68.40 50.05 1628.00
24 Wed Jun 64.05 65.50 76.00 62.40 1036.00
23 Tue Jun 65.60 59.00 69.55 58.00 619.00
22 Mon Jun 63.00 64.80 73.15 60.05 457.00
19 Fri Jun 71.40 71.70 89.00 64.00 341.00
 chart Tata Consultancy (TCS) 2100 call [CE]  price option chart analysis

The underlying equity is trading at 2157.15 which means that call of strike 2100 is ITM call option (in the money)

There is an intrinsic value of 57.15 in this call option

Lot size of TCS Tata Consultancy Services Limited is 250

Total traded contracts are 2,047
Total Open Interest for call (CE) of strike 2100 is 511,750

Analysis TCS 2100 CE might prove profitable for buyers, but sellers of this call could lose money trading this option

Tata Consultancy (TCS) maximum open interest Call

Maximum call writing has been done for strikes

  • 2200 with open interest of 3815.00
  • 2100 with open interest of 2047.00
  • 2300 with open interest of 1627.00
  • 2140 with open interest of 1232.00
  • 2150 with open interest of 1149.00

Tata Consultancy (TCS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 2100 with open interest of 1870.00
  • 2000 with open interest of 1310.00
  • 1900 with open interest of 874.00
  • 2080 with open interest of 727.00
  • 2120 with open interest of 604.00

TCS (CE) call of strike 2100 of expiry 30 Jul is trading at 100.55 on 02 Thu Jul, and it has an open interest of 511750 and total traded volume is 103650000 while call of strike 2200 and put of strike 2100 have maximum open interest.

Click here for TCS 2200 Call price

Click here for TCS 2100 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TCS

Tata Consultancy (TCS) Out-the-money Calls, in-the-money Puts

Tata Consultancy (TCS) 2160 strike 2160 CE charts 2160 PE charts

Call of strike 2160 is 2.8499999999999 out-of-the-money, but PE of strike 2160 is 2.8499999999999 in-the-money.

CE of strike 2160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 69.55 52.00 74.40 50.60 766.00
01 Wed Jul 48.85 50.75 59.10 46.65 303.00
30 Tue Jun 45.55 50.00 59.00 44.00 154.00
29 Mon Jun 53.75 80.00 80.00 53.35 113.00
26 Fri Jun 67.95 40.00 77.55 40.00 271.00

Intrinsic value in this PE of strike 2160 is of 2.8499999999999 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 82.35 81.00 84.00 79.00 12.00
01 Wed Jul 201.60 0.00 0.00 0.00 0.00
30 Tue Jun 201.60 0.00 0.00 0.00 0.00
29 Mon Jun 201.60 0.00 0.00 0.00 0.00
26 Fri Jun 201.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2180 strike 2180 CE charts 2180 PE charts

Call of strike 2180 is 22.85 out-of-the-money, but PE of strike 2180 is 22.85 in-the-money.

CE of strike 2180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 60.05 47.55 64.85 47.55 649.00
01 Wed Jul 42.65 36.15 52.25 36.15 118.00
30 Tue Jun 40.85 47.05 50.85 38.60 125.00
29 Mon Jun 47.70 56.95 66.05 46.85 215.00
26 Fri Jun 60.00 49.75 72.70 49.00 169.00

Intrinsic value in this PE of strike 2180 is of 22.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 273.30 0.00 0.00 0.00 0.00
01 Wed Jul 273.30 0.00 0.00 0.00 0.00
30 Tue Jun 273.30 0.00 0.00 0.00 0.00
29 Mon Jun 273.30 0.00 0.00 0.00 0.00
26 Fri Jun 273.30 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 42.85 out-of-the-money, but PE of strike 2200 is 42.85 in-the-money.

CE of strike 2200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 52.40 40.70 57.00 37.65 3815.00
01 Wed Jul 37.15 37.45 46.00 34.95 1496.00
30 Tue Jun 35.00 41.95 46.50 33.60 1479.00
29 Mon Jun 41.90 58.95 59.00 40.80 1962.00
26 Fri Jun 53.80 31.60 63.45 27.65 8731.00

Intrinsic value in this PE of strike 2200 is of 42.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 105.20 141.00 141.00 102.00 53.00
01 Wed Jul 153.80 0.00 0.00 0.00 0.00
30 Tue Jun 153.80 159.30 159.30 153.00 5.00
29 Mon Jun 152.45 153.95 160.00 144.95 16.00
26 Fri Jun 146.15 158.80 161.65 145.35 23.00

Tata Consultancy (TCS) 2220 strike 2220 CE charts 2220 PE charts

Call of strike 2220 is 62.85 out-of-the-money, but PE of strike 2220 is 62.85 in-the-money.

CE of strike 2220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 44.95 34.35 49.00 34.35 200.00
01 Wed Jul 31.55 41.15 41.15 31.00 34.00
30 Tue Jun 29.95 31.60 39.50 28.85 107.00
29 Mon Jun 36.35 51.90 51.90 35.50 157.00
26 Fri Jun 48.30 36.90 58.20 36.90 45.00

Intrinsic value in this PE of strike 2220 is of 62.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 162.00 0.00 0.00 0.00 0.00
01 Wed Jul 162.00 0.00 0.00 0.00 0.00
30 Tue Jun 162.00 0.00 0.00 0.00 0.00
29 Mon Jun 162.00 0.00 0.00 0.00 0.00
26 Fri Jun 162.00 180.00 180.00 162.00 2.00

Tata Consultancy (TCS) 2240 strike 2240 CE charts 2240 PE charts

Call of strike 2240 is 82.85 out-of-the-money, but PE of strike 2240 is 82.85 in-the-money.

CE of strike 2240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 38.70 35.00 42.95 35.00 65.00
01 Wed Jul 27.30 30.85 31.10 26.20 32.00
30 Tue Jun 26.15 28.00 32.20 25.00 36.00
29 Mon Jun 29.60 36.00 37.20 27.05 23.00
26 Fri Jun 41.90 27.80 50.15 27.10 65.00

Intrinsic value in this PE of strike 2240 is of 82.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 314.70 0.00 0.00 0.00 0.00
01 Wed Jul 314.70 0.00 0.00 0.00 0.00
30 Tue Jun 314.70 0.00 0.00 0.00 0.00
29 Mon Jun 314.70 0.00 0.00 0.00 0.00
26 Fri Jun 314.70 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2250 strike 2250 CE charts 2250 PE charts

Call of strike 2250 is 92.85 out-of-the-money, but PE of strike 2250 is 92.85 in-the-money.

CE of strike 2250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 35.45 25.20 40.00 25.20 593.00
01 Wed Jul 25.25 28.15 32.20 24.05 233.00
30 Tue Jun 24.35 27.55 32.15 23.00 293.00
29 Mon Jun 29.45 39.00 43.15 28.00 241.00
26 Fri Jun 39.85 33.30 49.75 33.30 433.00

Intrinsic value in this PE of strike 2250 is of 92.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 189.00 0.00 0.00 0.00 0.00
01 Wed Jul 189.00 189.00 189.00 189.00 1.00
30 Tue Jun 184.40 0.00 0.00 0.00 0.00
29 Mon Jun 184.40 0.00 0.00 0.00 0.00
26 Fri Jun 184.40 184.40 184.40 184.40 1.00

Tata Consultancy (TCS) 2260 strike 2260 CE charts 2260 PE charts

Call of strike 2260 is 102.85 out-of-the-money, but PE of strike 2260 is 102.85 in-the-money.

CE of strike 2260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 33.45 34.90 38.35 32.20 47.00
01 Wed Jul 24.30 26.65 26.65 24.30 7.00
30 Tue Jun 23.95 29.00 29.45 22.40 25.00
29 Mon Jun 27.70 36.00 39.10 27.35 48.00
26 Fri Jun 36.50 24.70 45.00 24.70 139.00

Intrinsic value in this PE of strike 2260 is of 102.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 329.05 0.00 0.00 0.00 0.00
01 Wed Jul 329.05 0.00 0.00 0.00 0.00
30 Tue Jun 329.05 0.00 0.00 0.00 0.00
29 Mon Jun 329.05 0.00 0.00 0.00 0.00
26 Fri Jun 329.05 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2280 strike 2280 CE charts 2280 PE charts

Call of strike 2280 is 122.85 out-of-the-money, but PE of strike 2280 is 122.85 in-the-money.

CE of strike 2280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 29.00 32.50 32.50 28.00 41.00
01 Wed Jul 19.95 21.75 22.85 19.95 13.00
30 Tue Jun 21.75 23.50 24.80 21.75 8.00
29 Mon Jun 23.50 31.10 31.10 23.50 11.00
26 Fri Jun 29.30 29.30 29.30 29.30 1.00

Intrinsic value in this PE of strike 2280 is of 122.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 343.65 0.00 0.00 0.00 0.00
01 Wed Jul 343.65 0.00 0.00 0.00 0.00
30 Tue Jun 343.65 0.00 0.00 0.00 0.00
29 Mon Jun 343.65 0.00 0.00 0.00 0.00
26 Fri Jun 343.65 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2300 strike 2300 CE charts 2300 PE charts

Call of strike 2300 is 142.85 out-of-the-money, but PE of strike 2300 is 142.85 in-the-money.

CE of strike 2300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 23.65 18.00 27.65 17.50 1627.00
01 Wed Jul 16.95 16.70 22.85 16.05 608.00
30 Tue Jun 16.35 19.20 23.05 15.65 804.00
29 Mon Jun 20.60 28.50 31.75 20.00 923.00
26 Fri Jun 28.20 14.35 36.30 12.50 2359.00

Intrinsic value in this PE of strike 2300 is of 142.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 175.00 222.00 222.00 175.00 3.00
01 Wed Jul 225.00 220.60 227.00 220.60 4.00
30 Tue Jun 242.50 225.10 242.50 225.10 3.00
29 Mon Jun 232.95 232.95 232.95 232.95 1.00
26 Fri Jun 220.00 240.00 240.00 220.00 8.00

Tata Consultancy (TCS) 2320 strike 2320 CE charts 2320 PE charts

Call of strike 2320 is 162.85 out-of-the-money, but PE of strike 2320 is 162.85 in-the-money.

CE of strike 2320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 19.25 20.50 22.00 19.25 9.00
01 Wed Jul 16.05 16.00 16.05 16.00 2.00
30 Tue Jun 14.95 15.00 18.10 13.00 15.00
29 Mon Jun 18.50 25.00 26.00 18.40 23.00
26 Fri Jun 25.30 21.00 31.50 21.00 24.00

Intrinsic value in this PE of strike 2320 is of 162.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 373.75 0.00 0.00 0.00 0.00
01 Wed Jul 373.75 0.00 0.00 0.00 0.00
30 Tue Jun 373.75 0.00 0.00 0.00 0.00
29 Mon Jun 373.75 0.00 0.00 0.00 0.00
26 Fri Jun 373.75 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2340 strike 2340 CE charts 2340 PE charts

Call of strike 2340 is 182.85 out-of-the-money, but PE of strike 2340 is 182.85 in-the-money.

CE of strike 2340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 16.45 16.45 16.45 16.45 4.00
01 Wed Jul 13.60 16.00 16.50 12.95 11.00
30 Tue Jun 11.05 2.60 16.30 2.60 15.00
29 Mon Jun 15.95 23.00 23.00 15.95 14.00
26 Fri Jun 21.35 26.00 26.00 20.05 13.00

Intrinsic value in this PE of strike 2340 is of 182.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 389.10 0.00 0.00 0.00 0.00
01 Wed Jul 389.10 0.00 0.00 0.00 0.00
30 Tue Jun 389.10 0.00 0.00 0.00 0.00
29 Mon Jun 389.10 0.00 0.00 0.00 0.00
26 Fri Jun 389.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2350 strike 2350 CE charts 2350 PE charts

Call of strike 2350 is 192.85 out-of-the-money, but PE of strike 2350 is 192.85 in-the-money.

CE of strike 2350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 15.35 14.50 19.85 14.50 63.00
01 Wed Jul 11.35 12.45 14.50 11.00 29.00
30 Tue Jun 11.40 12.00 16.20 10.00 138.00
29 Mon Jun 14.30 17.95 22.00 12.25 120.00
26 Fri Jun 20.95 14.95 26.95 14.95 91.00

Intrinsic value in this PE of strike 2350 is of 192.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 334.85 0.00 0.00 0.00 0.00
01 Wed Jul 334.85 0.00 0.00 0.00 0.00
30 Tue Jun 334.85 0.00 0.00 0.00 0.00
29 Mon Jun 334.85 0.00 0.00 0.00 0.00
26 Fri Jun 334.85 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2360 strike 2360 CE charts 2360 PE charts

Call of strike 2360 is 202.85 out-of-the-money, but PE of strike 2360 is 202.85 in-the-money.

CE of strike 2360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 68.85 0.00 0.00 0.00 0.00
01 Wed Jul 68.85 0.00 0.00 0.00 0.00
30 Tue Jun 68.85 0.00 0.00 0.00 0.00
29 Mon Jun 68.85 0.00 0.00 0.00 0.00
26 Fri Jun 68.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2360 is of 202.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 404.70 0.00 0.00 0.00 0.00
01 Wed Jul 404.70 0.00 0.00 0.00 0.00
30 Tue Jun 404.70 0.00 0.00 0.00 0.00
29 Mon Jun 404.70 0.00 0.00 0.00 0.00
26 Fri Jun 404.70 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2380 strike 2380 CE charts 2380 PE charts

Call of strike 2380 is 222.85 out-of-the-money, but PE of strike 2380 is 222.85 in-the-money.

CE of strike 2380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 64.85 0.00 0.00 0.00 0.00
01 Wed Jul 64.85 0.00 0.00 0.00 0.00
30 Tue Jun 64.85 0.00 0.00 0.00 0.00
29 Mon Jun 64.85 0.00 0.00 0.00 0.00
26 Fri Jun 64.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2380 is of 222.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 420.50 0.00 0.00 0.00 0.00
01 Wed Jul 420.50 0.00 0.00 0.00 0.00
30 Tue Jun 420.50 0.00 0.00 0.00 0.00
29 Mon Jun 420.50 0.00 0.00 0.00 0.00
26 Fri Jun 420.50 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2400 strike 2400 CE charts 2400 PE charts

Call of strike 2400 is 242.85 out-of-the-money, but PE of strike 2400 is 242.85 in-the-money.

CE of strike 2400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 10.05 8.25 12.70 7.80 960.00
01 Wed Jul 7.80 7.85 10.50 7.40 505.00
30 Tue Jun 8.00 10.05 11.70 7.60 443.00
29 Mon Jun 10.15 16.45 16.45 9.80 615.00
26 Fri Jun 14.50 7.60 20.00 6.60 1450.00

Intrinsic value in this PE of strike 2400 is of 242.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 514.65 0.00 0.00 0.00 0.00
01 Wed Jul 514.65 0.00 0.00 0.00 0.00
30 Tue Jun 514.65 0.00 0.00 0.00 0.00
29 Mon Jun 514.65 0.00 0.00 0.00 0.00
26 Fri Jun 514.65 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2420 strike 2420 CE charts 2420 PE charts

Call of strike 2420 is 262.85 out-of-the-money, but PE of strike 2420 is 262.85 in-the-money.

CE of strike 2420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 57.30 0.00 0.00 0.00 0.00
01 Wed Jul 57.30 0.00 0.00 0.00 0.00
30 Tue Jun 57.30 0.00 0.00 0.00 0.00
29 Mon Jun 57.30 0.00 0.00 0.00 0.00
26 Fri Jun 57.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2420 is of 262.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 452.60 0.00 0.00 0.00 0.00
01 Wed Jul 452.60 0.00 0.00 0.00 0.00
30 Tue Jun 452.60 0.00 0.00 0.00 0.00
29 Mon Jun 452.60 0.00 0.00 0.00 0.00
26 Fri Jun 452.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2440 strike 2440 CE charts 2440 PE charts

Call of strike 2440 is 282.85 out-of-the-money, but PE of strike 2440 is 282.85 in-the-money.

CE of strike 2440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 6.10 9.00 9.00 6.10 4.00
01 Wed Jul 4.75 7.70 7.70 4.75 2.00
30 Tue Jun 7.75 0.00 0.00 0.00 0.00
29 Mon Jun 7.75 7.75 7.75 7.75 2.00
26 Fri Jun 11.95 11.95 11.95 11.95 2.00

Intrinsic value in this PE of strike 2440 is of 282.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 469.00 0.00 0.00 0.00 0.00
01 Wed Jul 469.00 0.00 0.00 0.00 0.00
30 Tue Jun 469.00 0.00 0.00 0.00 0.00
29 Mon Jun 469.00 0.00 0.00 0.00 0.00
26 Fri Jun 469.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2450 strike 2450 CE charts 2450 PE charts

Call of strike 2450 is 292.85 out-of-the-money, but PE of strike 2450 is 292.85 in-the-money.

CE of strike 2450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 6.45 4.45 8.95 4.45 190.00
01 Wed Jul 5.35 7.65 7.90 5.05 147.00
30 Tue Jun 5.70 6.90 8.25 5.50 280.00
29 Mon Jun 6.85 9.20 11.75 5.20 272.00
26 Fri Jun 10.75 3.85 15.05 3.85 478.00

Intrinsic value in this PE of strike 2450 is of 292.85 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 551.65 0.00 0.00 0.00 0.00
01 Wed Jul 551.65 0.00 0.00 0.00 0.00
30 Tue Jun 551.65 0.00 0.00 0.00 0.00
29 Mon Jun 551.65 0.00 0.00 0.00 0.00
26 Fri Jun 551.65 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) in-the-money Calls, out-the-money Puts

Tata Consultancy (TCS) 2150 strike 2150 CE charts 2150 PE charts

Call of strike 2150 is 7.1500000000001 in-of-the-money, but PE of strike 2150 is 7.1500000000001 out-the-money.

CE of strike 2150 has 7.1500000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 73.90 57.00 79.05 54.00 1149.00
01 Wed Jul 52.30 51.00 63.45 50.00 489.00
30 Tue Jun 49.65 55.00 62.55 47.00 490.00
29 Mon Jun 57.70 48.65 78.15 48.65 868.00
26 Fri Jun 71.80 37.35 81.50 37.35 1087.00

PE of strike 2150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 76.95 96.00 96.00 73.00 132.00
01 Wed Jul 113.00 112.00 116.10 107.55 19.00
30 Tue Jun 120.10 120.10 120.80 110.25 77.00
29 Mon Jun 117.90 120.55 124.85 114.35 25.00
26 Fri Jun 113.10 125.00 125.00 111.60 52.00

Tata Consultancy (TCS) 2140 strike 2140 CE charts 2140 PE charts

Call of strike 2140 is 17.15 in-of-the-money, but PE of strike 2140 is 17.15 out-the-money.

CE of strike 2140 has 17.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 78.55 59.95 84.30 57.05 1232.00
01 Wed Jul 56.10 58.95 67.45 53.10 549.00
30 Tue Jun 52.70 58.20 66.35 50.65 352.00
29 Mon Jun 61.80 70.00 82.15 60.25 459.00
26 Fri Jun 76.20 50.00 85.90 50.00 678.00

PE of strike 2140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 71.95 98.50 98.50 68.00 376.00
01 Wed Jul 101.05 101.50 101.50 101.05 2.00
30 Tue Jun 113.50 110.40 115.65 104.45 32.00
29 Mon Jun 111.05 111.65 119.60 108.00 17.00
26 Fri Jun 106.90 113.95 118.40 104.50 19.00

Tata Consultancy (TCS) 2120 strike 2120 CE charts 2120 PE charts

Call of strike 2120 is 37.15 in-of-the-money, but PE of strike 2120 is 37.15 out-the-money.

CE of strike 2120 has 37.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 89.35 67.20 95.00 66.00 666.00
01 Wed Jul 64.15 60.65 76.10 60.15 704.00
30 Tue Jun 60.25 65.15 75.50 57.80 692.00
29 Mon Jun 69.15 85.00 91.15 67.50 633.00
26 Fri Jun 85.05 55.00 94.55 54.45 1641.00

PE of strike 2120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 62.75 89.50 89.50 59.25 604.00
01 Wed Jul 92.25 91.40 97.50 87.95 79.00
30 Tue Jun 103.30 102.50 105.70 91.00 57.00
29 Mon Jun 99.90 96.10 107.00 93.75 72.00
26 Fri Jun 95.75 106.40 110.55 94.00 109.00

Tata Consultancy (TCS) 2100 strike 2100 CE charts 2100 PE charts

Call of strike 2100 is 57.15 in-of-the-money, but PE of strike 2100 is 57.15 out-the-money.

CE of strike 2100 has 57.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 100.55 77.00 107.00 73.95 2047.00
01 Wed Jul 72.60 68.70 85.00 68.55 2149.00
30 Tue Jun 67.85 76.50 84.95 65.45 2018.00
29 Mon Jun 77.80 88.95 101.25 76.10 1634.00
26 Fri Jun 93.95 52.05 104.00 52.00 7191.00

PE of strike 2100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 54.35 75.50 80.00 51.20 1870.00
01 Wed Jul 82.25 92.15 92.20 76.40 687.00
30 Tue Jun 90.10 85.00 94.40 79.65 579.00
29 Mon Jun 87.90 88.00 96.70 83.30 1023.00
26 Fri Jun 86.00 130.00 130.00 83.00 1592.00

Tata Consultancy (TCS) 2080 strike 2080 CE charts 2080 PE charts

Call of strike 2080 is 77.15 in-of-the-money, but PE of strike 2080 is 77.15 out-the-money.

CE of strike 2080 has 77.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 113.45 90.30 118.80 84.40 79.00
01 Wed Jul 82.20 80.00 95.55 76.95 149.00
30 Tue Jun 77.70 80.00 95.00 74.35 267.00
29 Mon Jun 87.35 112.15 112.15 86.20 113.00
26 Fri Jun 104.95 60.00 113.95 60.00 802.00

PE of strike 2080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 47.05 71.40 71.40 44.15 727.00
01 Wed Jul 72.00 77.85 77.85 66.65 542.00
30 Tue Jun 80.20 80.90 83.40 70.00 429.00
29 Mon Jun 78.35 79.30 85.95 75.00 282.00
26 Fri Jun 76.70 95.00 95.00 74.40 730.00

Tata Consultancy (TCS) 2060 strike 2060 CE charts 2060 PE charts

Call of strike 2060 is 97.15 in-of-the-money, but PE of strike 2060 is 97.15 out-the-money.

CE of strike 2060 has 97.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 126.65 99.00 130.00 99.00 32.00
01 Wed Jul 95.30 95.65 106.00 88.95 50.00
30 Tue Jun 87.10 86.00 103.75 84.65 73.00
29 Mon Jun 98.45 113.85 118.35 96.50 66.00
26 Fri Jun 117.25 66.95 125.40 65.40 577.00

PE of strike 2060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 40.20 55.55 60.00 37.90 443.00
01 Wed Jul 61.25 67.95 68.30 56.40 337.00
30 Tue Jun 69.60 71.00 73.05 61.85 320.00
29 Mon Jun 68.70 59.05 76.35 59.05 156.00
26 Fri Jun 67.85 93.00 93.00 66.00 534.00

Tata Consultancy (TCS) 2050 strike 2050 CE charts 2050 PE charts

Call of strike 2050 is 107.15 in-of-the-money, but PE of strike 2050 is 107.15 out-the-money.

CE of strike 2050 has 107.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 134.00 98.10 141.45 98.10 43.00
01 Wed Jul 98.45 100.10 113.55 96.45 39.00
30 Tue Jun 92.80 99.15 110.80 89.10 117.00
29 Mon Jun 103.70 111.00 126.20 102.00 99.00
26 Fri Jun 124.25 73.95 131.15 72.00 780.00

PE of strike 2050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 37.55 51.95 56.50 35.30 457.00
01 Wed Jul 58.05 64.75 64.75 54.30 351.00
30 Tue Jun 65.05 63.95 68.30 57.05 414.00
29 Mon Jun 64.00 63.95 72.00 62.20 370.00
26 Fri Jun 63.95 110.15 110.15 62.00 891.00

Tata Consultancy (TCS) 2040 strike 2040 CE charts 2040 PE charts

Call of strike 2040 is 117.15 in-of-the-money, but PE of strike 2040 is 117.15 out-the-money.

CE of strike 2040 has 117.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 139.60 137.50 148.60 136.00 12.00
01 Wed Jul 105.45 112.55 115.25 104.60 9.00
30 Tue Jun 99.90 95.85 114.65 95.85 37.00
29 Mon Jun 108.60 117.20 119.10 108.30 23.00
26 Fri Jun 126.95 76.05 136.95 75.70 533.00

PE of strike 2040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 34.40 45.40 50.80 32.50 367.00
01 Wed Jul 53.70 54.50 58.25 50.40 378.00
30 Tue Jun 60.20 61.65 63.50 53.10 243.00
29 Mon Jun 60.25 65.50 67.90 58.70 164.00
26 Fri Jun 60.25 91.00 91.00 58.90 647.00

Tata Consultancy (TCS) 2020 strike 2020 CE charts 2020 PE charts

Call of strike 2020 is 137.15 in-of-the-money, but PE of strike 2020 is 137.15 out-the-money.

CE of strike 2020 has 137.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 151.00 122.15 151.00 122.15 3.00
01 Wed Jul 128.30 126.35 131.70 116.90 9.00
30 Tue Jun 111.95 112.80 121.00 107.80 10.00
29 Mon Jun 121.00 126.60 129.45 121.00 7.00
26 Fri Jun 139.30 85.00 147.85 85.00 133.00

PE of strike 2020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 29.55 42.00 43.70 27.70 323.00
01 Wed Jul 46.25 50.60 50.60 43.95 166.00
30 Tue Jun 52.20 53.40 55.25 45.80 192.00
29 Mon Jun 52.40 54.95 60.00 50.80 187.00
26 Fri Jun 53.10 87.75 87.75 51.70 660.00

Tata Consultancy (TCS) 2000 strike 2000 CE charts 2000 PE charts

Call of strike 2000 is 157.15 in-of-the-money, but PE of strike 2000 is 157.15 out-the-money.

CE of strike 2000 has 157.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 170.65 142.00 178.80 132.35 58.00
01 Wed Jul 130.30 132.60 145.00 125.00 48.00
30 Tue Jun 125.55 125.40 137.65 120.95 45.00
29 Mon Jun 134.90 144.55 159.25 133.40 132.00
26 Fri Jun 155.85 100.00 162.55 92.90 496.00

PE of strike 2000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 25.70 37.35 38.70 24.00 1310.00
01 Wed Jul 40.20 43.00 45.30 37.70 944.00
30 Tue Jun 45.65 44.75 48.05 39.50 1066.00
29 Mon Jun 45.85 45.20 53.00 44.50 1138.00
26 Fri Jun 47.10 73.25 77.00 44.60 2766.00

Tata Consultancy (TCS) 1980 strike 1980 CE charts 1980 PE charts

Call of strike 1980 is 177.15 in-of-the-money, but PE of strike 1980 is 177.15 out-the-money.

CE of strike 1980 has 177.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 148.00 0.00 0.00 0.00 0.00
01 Wed Jul 148.00 141.85 148.00 141.85 2.00
30 Tue Jun 160.00 0.00 0.00 0.00 0.00
29 Mon Jun 160.00 0.00 0.00 0.00 0.00
26 Fri Jun 160.00 156.00 160.00 156.00 2.00

PE of strike 1980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 21.50 25.45 26.00 20.70 32.00
01 Wed Jul 34.45 37.40 38.00 32.20 224.00
30 Tue Jun 38.60 36.15 39.70 35.05 76.00
29 Mon Jun 39.05 41.95 46.15 38.10 146.00
26 Fri Jun 40.55 66.00 68.00 39.35 496.00

Tata Consultancy (TCS) 1960 strike 1960 CE charts 1960 PE charts

Call of strike 1960 is 197.15 in-of-the-money, but PE of strike 1960 is 197.15 out-the-money.

CE of strike 1960 has 197.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 206.55 0.00 0.00 0.00 0.00
01 Wed Jul 206.55 0.00 0.00 0.00 0.00
30 Tue Jun 206.55 0.00 0.00 0.00 0.00
29 Mon Jun 206.55 0.00 0.00 0.00 0.00
26 Fri Jun 206.55 0.00 0.00 0.00 0.00

PE of strike 1960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 17.75 26.60 26.75 17.35 25.00
01 Wed Jul 29.00 31.05 31.05 28.20 10.00
30 Tue Jun 32.50 33.15 33.90 30.35 34.00
29 Mon Jun 33.15 37.95 40.00 33.00 43.00
26 Fri Jun 35.20 56.00 56.00 34.50 104.00

Tata Consultancy (TCS) 1950 strike 1950 CE charts 1950 PE charts

Call of strike 1950 is 207.15 in-of-the-money, but PE of strike 1950 is 207.15 out-the-money.

CE of strike 1950 has 207.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 160.00 0.00 0.00 0.00 0.00
01 Wed Jul 160.00 0.00 0.00 0.00 0.00
30 Tue Jun 160.00 160.00 160.00 160.00 1.00
29 Mon Jun 175.10 175.10 175.10 175.10 1.00
26 Fri Jun 190.35 116.70 195.00 111.35 19.00

PE of strike 1950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 16.45 24.50 24.50 15.80 243.00
01 Wed Jul 26.70 29.95 30.20 25.35 149.00
30 Tue Jun 30.45 31.20 32.35 26.55 166.00
29 Mon Jun 31.20 32.85 37.50 30.95 155.00
26 Fri Jun 32.90 52.00 52.95 32.00 797.00

Tata Consultancy (TCS) 1940 strike 1940 CE charts 1940 PE charts

Call of strike 1940 is 217.15 in-of-the-money, but PE of strike 1940 is 217.15 out-the-money.

CE of strike 1940 has 217.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 150.00 0.00 0.00 0.00 0.00
01 Wed Jul 150.00 0.00 0.00 0.00 0.00
30 Tue Jun 150.00 0.00 0.00 0.00 0.00
29 Mon Jun 150.00 0.00 0.00 0.00 0.00
26 Fri Jun 150.00 0.00 0.00 0.00 0.00

PE of strike 1940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 18.30 19.00 19.00 16.50 9.00
01 Wed Jul 27.30 0.00 0.00 0.00 0.00
30 Tue Jun 27.30 27.10 27.85 25.15 52.00
29 Mon Jun 29.30 29.60 34.95 29.10 40.00
26 Fri Jun 30.20 41.00 41.00 30.20 25.00

Tata Consultancy (TCS) 1920 strike 1920 CE charts 1920 PE charts

Call of strike 1920 is 237.15 in-of-the-money, but PE of strike 1920 is 237.15 out-the-money.

CE of strike 1920 has 237.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 169.15 0.00 0.00 0.00 0.00
01 Wed Jul 169.15 0.00 0.00 0.00 0.00
30 Tue Jun 169.15 0.00 0.00 0.00 0.00
29 Mon Jun 169.15 0.00 0.00 0.00 0.00
26 Fri Jun 169.15 0.00 0.00 0.00 0.00

PE of strike 1920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 14.00 15.00 15.00 14.00 2.00
01 Wed Jul 20.60 20.00 20.60 20.00 7.00
30 Tue Jun 24.45 24.45 24.45 24.45 1.00
29 Mon Jun 24.75 26.70 29.00 24.35 17.00
26 Fri Jun 26.70 30.00 32.00 26.60 20.00

Tata Consultancy (TCS) 1900 strike 1900 CE charts 1900 PE charts

Call of strike 1900 is 257.15 in-of-the-money, but PE of strike 1900 is 257.15 out-the-money.

CE of strike 1900 has 257.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 263.00 217.00 263.00 217.00 9.00
01 Wed Jul 215.05 215.05 215.05 215.05 1.00
30 Tue Jun 199.20 199.40 199.40 199.05 5.00
29 Mon Jun 207.95 239.00 239.00 207.25 11.00
26 Fri Jun 230.50 177.00 230.50 177.00 10.00

PE of strike 1900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 10.20 14.20 15.85 9.70 874.00
01 Wed Jul 16.70 19.05 19.40 15.65 626.00
30 Tue Jun 19.05 20.00 21.40 17.05 799.00
29 Mon Jun 20.60 24.05 25.65 19.90 1010.00
26 Fri Jun 22.45 38.00 39.35 21.80 2353.00

Tata Consultancy (TCS) 1880 strike 1880 CE charts 1880 PE charts

Call of strike 1880 is 277.15 in-of-the-money, but PE of strike 1880 is 277.15 out-the-money.

CE of strike 1880 has 277.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 250.00 0.00 0.00 0.00 0.00
01 Wed Jul 250.00 0.00 0.00 0.00 0.00
30 Tue Jun 250.00 0.00 0.00 0.00 0.00
29 Mon Jun 250.00 0.00 0.00 0.00 0.00
26 Fri Jun 250.00 0.00 0.00 0.00 0.00

PE of strike 1880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 10.60 10.00 10.60 10.00 2.00
01 Wed Jul 14.35 14.00 14.85 13.40 21.00
30 Tue Jun 16.55 15.05 16.55 14.80 16.00
29 Mon Jun 17.55 19.00 19.00 17.50 13.00
26 Fri Jun 35.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1860 strike 1860 CE charts 1860 PE charts

Call of strike 1860 is 297.15 in-of-the-money, but PE of strike 1860 is 297.15 out-the-money.

CE of strike 1860 has 297.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 261.80 0.00 0.00 0.00 0.00
01 Wed Jul 261.80 0.00 0.00 0.00 0.00
30 Tue Jun 261.80 0.00 0.00 0.00 0.00
29 Mon Jun 261.80 0.00 0.00 0.00 0.00
26 Fri Jun 261.80 0.00 0.00 0.00 0.00

PE of strike 1860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 101.85 0.00 0.00 0.00 0.00
01 Wed Jul 101.85 0.00 0.00 0.00 0.00
30 Tue Jun 101.85 0.00 0.00 0.00 0.00
29 Mon Jun 101.85 0.00 0.00 0.00 0.00
26 Fri Jun 101.85 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1850 strike 1850 CE charts 1850 PE charts

Call of strike 1850 is 307.15 in-of-the-money, but PE of strike 1850 is 307.15 out-the-money.

CE of strike 1850 has 307.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 371.75 0.00 0.00 0.00 0.00
01 Wed Jul 371.75 0.00 0.00 0.00 0.00
30 Tue Jun 371.75 0.00 0.00 0.00 0.00
29 Mon Jun 371.75 0.00 0.00 0.00 0.00
26 Fri Jun 371.75 0.00 0.00 0.00 0.00

PE of strike 1850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 6.65 11.00 11.00 6.50 46.00
01 Wed Jul 11.50 12.00 14.50 9.50 16.00
30 Tue Jun 12.20 13.75 13.75 11.60 36.00
29 Mon Jun 13.75 15.95 17.70 13.70 102.00
26 Fri Jun 15.30 22.95 23.00 13.05 144.00

Tata Consultancy (TCS) 1840 strike 1840 CE charts 1840 PE charts

Call of strike 1840 is 317.15 in-of-the-money, but PE of strike 1840 is 317.15 out-the-money.

CE of strike 1840 has 317.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 273.95 0.00 0.00 0.00 0.00
01 Wed Jul 273.95 0.00 0.00 0.00 0.00
30 Tue Jun 273.95 0.00 0.00 0.00 0.00
29 Mon Jun 273.95 0.00 0.00 0.00 0.00
26 Fri Jun 273.95 0.00 0.00 0.00 0.00

PE of strike 1840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 5.75 5.75 5.75 5.75 1.00
01 Wed Jul 14.85 0.00 0.00 0.00 0.00
30 Tue Jun 14.85 0.00 0.00 0.00 0.00
29 Mon Jun 14.85 14.85 14.85 14.85 1.00
26 Fri Jun 14.85 19.00 19.00 14.85 5.00

Tata Consultancy (TCS) 1820 strike 1820 CE charts 1820 PE charts

Call of strike 1820 is 337.15 in-of-the-money, but PE of strike 1820 is 337.15 out-the-money.

CE of strike 1820 has 337.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 286.50 0.00 0.00 0.00 0.00
01 Wed Jul 286.50 0.00 0.00 0.00 0.00
30 Tue Jun 286.50 0.00 0.00 0.00 0.00
29 Mon Jun 286.50 0.00 0.00 0.00 0.00
26 Fri Jun 286.50 0.00 0.00 0.00 0.00

PE of strike 1820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 11.00 0.00 0.00 0.00 0.00
01 Wed Jul 11.00 0.00 0.00 0.00 0.00
30 Tue Jun 11.00 11.00 11.00 11.00 1.00
29 Mon Jun 12.15 0.00 0.00 0.00 0.00
26 Fri Jun 12.15 15.00 15.00 12.15 7.00

Tata Consultancy (TCS) 1800 strike 1800 CE charts 1800 PE charts

Call of strike 1800 is 357.15 in-of-the-money, but PE of strike 1800 is 357.15 out-the-money.

CE of strike 1800 has 357.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 244.00 0.00 0.00 0.00 0.00
01 Wed Jul 244.00 0.00 0.00 0.00 0.00
30 Tue Jun 244.00 0.00 0.00 0.00 0.00
29 Mon Jun 244.00 0.00 0.00 0.00 0.00
26 Fri Jun 244.00 0.00 0.00 0.00 0.00

PE of strike 1800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 5.05 5.55 6.80 4.80 175.00
01 Wed Jul 7.05 7.65 8.00 6.70 109.00
30 Tue Jun 8.05 9.00 9.35 7.35 157.00
29 Mon Jun 9.00 11.50 12.00 8.55 230.00
26 Fri Jun 10.40 17.60 18.10 10.05 620.00

Tata Consultancy (TCS) 1780 strike 1780 CE charts 1780 PE charts

Call of strike 1780 is 377.15 in-of-the-money, but PE of strike 1780 is 377.15 out-the-money.

CE of strike 1780 has 377.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 312.75 0.00 0.00 0.00 0.00
01 Wed Jul 312.75 0.00 0.00 0.00 0.00
30 Tue Jun 312.75 0.00 0.00 0.00 0.00
29 Mon Jun 312.75 0.00 0.00 0.00 0.00
26 Fri Jun 312.75 0.00 0.00 0.00 0.00

PE of strike 1780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 4.10 0.00 0.00 0.00 0.00
01 Wed Jul 4.10 0.00 0.00 0.00 0.00
30 Tue Jun 4.10 4.10 4.10 4.10 1.00
29 Mon Jun 73.45 0.00 0.00 0.00 0.00
26 Fri Jun 73.45 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1760 strike 1760 CE charts 1760 PE charts

Call of strike 1760 is 397.15 in-of-the-money, but PE of strike 1760 is 397.15 out-the-money.

CE of strike 1760 has 397.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 307.05 0.00 0.00 0.00 0.00
01 Wed Jul 307.05 0.00 0.00 0.00 0.00
30 Tue Jun 307.05 0.00 0.00 0.00 0.00
29 Mon Jun 307.05 0.00 0.00 0.00 0.00
26 Fri Jun 307.05 0.00 0.00 0.00 0.00

PE of strike 1760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 67.25 0.00 0.00 0.00 0.00
01 Wed Jul 67.25 0.00 0.00 0.00 0.00
30 Tue Jun 67.25 0.00 0.00 0.00 0.00
29 Mon Jun 67.25 0.00 0.00 0.00 0.00
26 Fri Jun 67.25 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1750 strike 1750 CE charts 1750 PE charts

Call of strike 1750 is 407.15 in-of-the-money, but PE of strike 1750 is 407.15 out-the-money.

CE of strike 1750 has 407.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 400.00 395.00 400.00 395.00 5.00
01 Wed Jul 330.00 0.00 0.00 0.00 0.00
30 Tue Jun 330.00 330.00 330.00 330.00 2.00
29 Mon Jun 350.00 0.00 0.00 0.00 0.00
26 Fri Jun 350.00 0.00 0.00 0.00 0.00

PE of strike 1750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 4.80 0.00 0.00 0.00 0.00
01 Wed Jul 4.80 4.20 6.90 4.20 4.00
30 Tue Jun 5.90 7.00 7.00 5.80 6.00
29 Mon Jun 7.10 7.50 9.75 7.10 6.00
26 Fri Jun 7.50 8.00 8.00 6.20 10.00

Tata Consultancy (TCS) 1740 strike 1740 CE charts 1740 PE charts

Call of strike 1740 is 417.15 in-of-the-money, but PE of strike 1740 is 417.15 out-the-money.

CE of strike 1740 has 417.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 340.40 0.00 0.00 0.00 0.00
01 Wed Jul 340.40 0.00 0.00 0.00 0.00
30 Tue Jun 340.40 0.00 0.00 0.00 0.00
29 Mon Jun 340.40 0.00 0.00 0.00 0.00
26 Fri Jun 340.40 0.00 0.00 0.00 0.00

PE of strike 1740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 61.45 0.00 0.00 0.00 0.00
01 Wed Jul 61.45 0.00 0.00 0.00 0.00
30 Tue Jun 61.45 0.00 0.00 0.00 0.00
29 Mon Jun 61.45 0.00 0.00 0.00 0.00
26 Fri Jun 61.45 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1720 strike 1720 CE charts 1720 PE charts

Call of strike 1720 is 437.15 in-of-the-money, but PE of strike 1720 is 437.15 out-the-money.

CE of strike 1720 has 437.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 354.75 0.00 0.00 0.00 0.00
01 Wed Jul 354.75 0.00 0.00 0.00 0.00
30 Tue Jun 354.75 0.00 0.00 0.00 0.00
29 Mon Jun 354.75 0.00 0.00 0.00 0.00
26 Fri Jun 354.75 0.00 0.00 0.00 0.00

PE of strike 1720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 55.95 0.00 0.00 0.00 0.00
01 Wed Jul 55.95 0.00 0.00 0.00 0.00
30 Tue Jun 55.95 0.00 0.00 0.00 0.00
29 Mon Jun 55.95 0.00 0.00 0.00 0.00
26 Fri Jun 55.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1700 strike 1700 CE charts 1700 PE charts

Call of strike 1700 is 457.15 in-of-the-money, but PE of strike 1700 is 457.15 out-the-money.

CE of strike 1700 has 457.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 458.85 0.00 0.00 0.00 0.00
01 Wed Jul 458.85 0.00 0.00 0.00 0.00
30 Tue Jun 458.85 0.00 0.00 0.00 0.00
29 Mon Jun 458.85 0.00 0.00 0.00 0.00
26 Fri Jun 458.85 0.00 0.00 0.00 0.00

PE of strike 1700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 3.10 3.90 3.90 3.00 31.00
01 Wed Jul 4.35 4.30 4.45 3.45 35.00
30 Tue Jun 4.25 4.45 4.55 4.00 27.00
29 Mon Jun 4.55 6.25 6.55 4.30 84.00
26 Fri Jun 5.75 8.30 8.30 5.50 99.00

Tata Consultancy (TCS) 1680 strike 1680 CE charts 1680 PE charts

Call of strike 1680 is 477.15 in-of-the-money, but PE of strike 1680 is 477.15 out-the-money.

CE of strike 1680 has 477.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 384.35 0.00 0.00 0.00 0.00
01 Wed Jul 384.35 0.00 0.00 0.00 0.00
30 Tue Jun 384.35 0.00 0.00 0.00 0.00
29 Mon Jun 384.35 0.00 0.00 0.00 0.00
26 Fri Jun 384.35 0.00 0.00 0.00 0.00

PE of strike 1680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 45.90 0.00 0.00 0.00 0.00
01 Wed Jul 45.90 0.00 0.00 0.00 0.00
30 Tue Jun 45.90 0.00 0.00 0.00 0.00
29 Mon Jun 45.90 0.00 0.00 0.00 0.00
26 Fri Jun 45.90 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1660 strike 1660 CE charts 1660 PE charts

Call of strike 1660 is 497.15 in-of-the-money, but PE of strike 1660 is 497.15 out-the-money.

CE of strike 1660 has 497.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 399.70 0.00 0.00 0.00 0.00
01 Wed Jul 399.70 0.00 0.00 0.00 0.00
30 Tue Jun 399.70 0.00 0.00 0.00 0.00
29 Mon Jun 399.70 0.00 0.00 0.00 0.00
26 Fri Jun 399.70 0.00 0.00 0.00 0.00

PE of strike 1660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 41.40 0.00 0.00 0.00 0.00
01 Wed Jul 41.40 0.00 0.00 0.00 0.00
30 Tue Jun 41.40 0.00 0.00 0.00 0.00
29 Mon Jun 41.40 0.00 0.00 0.00 0.00
26 Fri Jun 41.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1650 strike 1650 CE charts 1650 PE charts

Call of strike 1650 is 507.15 in-of-the-money, but PE of strike 1650 is 507.15 out-the-money.

CE of strike 1650 has 507.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 491.00 0.00 0.00 0.00 0.00
01 Wed Jul 491.00 0.00 0.00 0.00 0.00
30 Tue Jun 491.00 0.00 0.00 0.00 0.00
29 Mon Jun 491.00 0.00 0.00 0.00 0.00
26 Fri Jun 491.00 0.00 0.00 0.00 0.00

PE of strike 1650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.10 0.00 0.00 0.00 0.00
01 Wed Jul 1.10 1.10 1.10 1.10 2.00
30 Tue Jun 105.65 0.00 0.00 0.00 0.00
29 Mon Jun 105.65 0.00 0.00 0.00 0.00
26 Fri Jun 105.65 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1640 strike 1640 CE charts 1640 PE charts

Call of strike 1640 is 517.15 in-of-the-money, but PE of strike 1640 is 517.15 out-the-money.

CE of strike 1640 has 517.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 415.35 0.00 0.00 0.00 0.00
01 Wed Jul 415.35 0.00 0.00 0.00 0.00
30 Tue Jun 415.35 0.00 0.00 0.00 0.00
29 Mon Jun 415.35 0.00 0.00 0.00 0.00
26 Fri Jun 415.35 0.00 0.00 0.00 0.00

PE of strike 1640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 37.20 0.00 0.00 0.00 0.00
01 Wed Jul 37.20 0.00 0.00 0.00 0.00
30 Tue Jun 37.20 0.00 0.00 0.00 0.00
29 Mon Jun 37.20 0.00 0.00 0.00 0.00
26 Fri Jun 37.20 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1620 strike 1620 CE charts 1620 PE charts

Call of strike 1620 is 537.15 in-of-the-money, but PE of strike 1620 is 537.15 out-the-money.

CE of strike 1620 has 537.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 431.30 0.00 0.00 0.00 0.00
01 Wed Jul 431.30 0.00 0.00 0.00 0.00
30 Tue Jun 431.30 0.00 0.00 0.00 0.00
29 Mon Jun 431.30 0.00 0.00 0.00 0.00
26 Fri Jun 431.30 0.00 0.00 0.00 0.00

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 33.35 0.00 0.00 0.00 0.00
01 Wed Jul 33.35 0.00 0.00 0.00 0.00
30 Tue Jun 33.35 0.00 0.00 0.00 0.00
29 Mon Jun 33.35 0.00 0.00 0.00 0.00
26 Fri Jun 33.35 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1600 strike 1600 CE charts 1600 PE charts

Call of strike 1600 is 557.15 in-of-the-money, but PE of strike 1600 is 557.15 out-the-money.

CE of strike 1600 has 557.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 524.70 0.00 0.00 0.00 0.00
01 Wed Jul 524.70 0.00 0.00 0.00 0.00
30 Tue Jun 524.70 0.00 0.00 0.00 0.00
29 Mon Jun 524.70 0.00 0.00 0.00 0.00
26 Fri Jun 524.70 0.00 0.00 0.00 0.00

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 0.60 0.00 0.00 0.00 0.00
01 Wed Jul 0.60 1.05 1.10 0.35 30.00
30 Tue Jun 1.00 1.00 1.00 1.00 2.00
29 Mon Jun 5.00 0.00 0.00 0.00 0.00
26 Fri Jun 5.00 5.00 5.00 5.00 2.00

Tata Consultancy (TCS) 1580 strike 1580 CE charts 1580 PE charts

Call of strike 1580 is 577.15 in-of-the-money, but PE of strike 1580 is 577.15 out-the-money.

CE of strike 1580 has 577.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 464.10 0.00 0.00 0.00 0.00
01 Wed Jul 464.10 0.00 0.00 0.00 0.00
30 Tue Jun 464.10 0.00 0.00 0.00 0.00
29 Mon Jun 464.10 0.00 0.00 0.00 0.00
26 Fri Jun 464.10 0.00 0.00 0.00 0.00

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 26.45 0.00 0.00 0.00 0.00
01 Wed Jul 26.45 0.00 0.00 0.00 0.00
30 Tue Jun 26.45 0.00 0.00 0.00 0.00
29 Mon Jun 26.45 0.00 0.00 0.00 0.00
26 Fri Jun 26.45 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1560 strike 1560 CE charts 1560 PE charts

Call of strike 1560 is 597.15 in-of-the-money, but PE of strike 1560 is 597.15 out-the-money.

CE of strike 1560 has 597.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 480.90 0.00 0.00 0.00 0.00
01 Wed Jul 480.90 0.00 0.00 0.00 0.00
30 Tue Jun 480.90 0.00 0.00 0.00 0.00
29 Mon Jun 480.90 0.00 0.00 0.00 0.00
26 Fri Jun 480.90 0.00 0.00 0.00 0.00

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 23.45 0.00 0.00 0.00 0.00
01 Wed Jul 23.45 0.00 0.00 0.00 0.00
30 Tue Jun 23.45 0.00 0.00 0.00 0.00
29 Mon Jun 23.45 0.00 0.00 0.00 0.00
26 Fri Jun 23.45 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1550 strike 1550 CE charts 1550 PE charts

Call of strike 1550 is 607.15 in-of-the-money, but PE of strike 1550 is 607.15 out-the-money.

CE of strike 1550 has 607.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 559.90 0.00 0.00 0.00 0.00
01 Wed Jul 559.90 0.00 0.00 0.00 0.00
30 Tue Jun 559.90 0.00 0.00 0.00 0.00
29 Mon Jun 559.90 0.00 0.00 0.00 0.00
26 Fri Jun 559.90 0.00 0.00 0.00 0.00

PE of strike 1550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 75.80 0.00 0.00 0.00 0.00
01 Wed Jul 75.80 0.00 0.00 0.00 0.00
30 Tue Jun 75.80 0.00 0.00 0.00 0.00
29 Mon Jun 75.80 0.00 0.00 0.00 0.00
26 Fri Jun 75.80 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1500 strike 1500 CE charts 1500 PE charts

Call of strike 1500 is 657.15 in-of-the-money, but PE of strike 1500 is 657.15 out-the-money.

CE of strike 1500 has 657.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 596.55 0.00 0.00 0.00 0.00
01 Wed Jul 596.55 0.00 0.00 0.00 0.00
30 Tue Jun 596.55 0.00 0.00 0.00 0.00
29 Mon Jun 596.55 0.00 0.00 0.00 0.00
26 Fri Jun 596.55 0.00 0.00 0.00 0.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 63.10 0.00 0.00 0.00 0.00
01 Wed Jul 63.10 0.00 0.00 0.00 0.00
30 Tue Jun 63.10 0.00 0.00 0.00 0.00
29 Mon Jun 63.10 0.00 0.00 0.00 0.00
26 Fri Jun 63.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1450 strike 1450 CE charts 1450 PE charts

Call of strike 1450 is 707.15 in-of-the-money, but PE of strike 1450 is 707.15 out-the-money.

CE of strike 1450 has 707.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 634.70 0.00 0.00 0.00 0.00
01 Wed Jul 634.70 0.00 0.00 0.00 0.00
30 Tue Jun 634.70 0.00 0.00 0.00 0.00
29 Mon Jun 634.70 0.00 0.00 0.00 0.00
26 Fri Jun 634.70 0.00 0.00 0.00 0.00

PE of strike 1450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 51.90 0.00 0.00 0.00 0.00
01 Wed Jul 51.90 0.00 0.00 0.00 0.00
30 Tue Jun 51.90 0.00 0.00 0.00 0.00
29 Mon Jun 51.90 0.00 0.00 0.00 0.00
26 Fri Jun 51.90 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1400 strike 1400 CE charts 1400 PE charts

Call of strike 1400 is 757.15 in-of-the-money, but PE of strike 1400 is 757.15 out-the-money.

CE of strike 1400 has 757.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 674.30 0.00 0.00 0.00 0.00
01 Wed Jul 674.30 0.00 0.00 0.00 0.00
30 Tue Jun 674.30 0.00 0.00 0.00 0.00
29 Mon Jun 674.30 0.00 0.00 0.00 0.00
26 Fri Jun 674.30 0.00 0.00 0.00 0.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 42.10 0.00 0.00 0.00 0.00
01 Wed Jul 42.10 0.00 0.00 0.00 0.00
30 Tue Jun 42.10 0.00 0.00 0.00 0.00
29 Mon Jun 42.10 0.00 0.00 0.00 0.00
26 Fri Jun 42.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1350 strike 1350 CE charts 1350 PE charts

Call of strike 1350 is 807.15 in-of-the-money, but PE of strike 1350 is 807.15 out-the-money.

CE of strike 1350 has 807.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 715.20 0.00 0.00 0.00 0.00
01 Wed Jul 715.20 0.00 0.00 0.00 0.00
30 Tue Jun 715.20 0.00 0.00 0.00 0.00
29 Mon Jun 715.20 0.00 0.00 0.00 0.00
26 Fri Jun 715.20 0.00 0.00 0.00 0.00

PE of strike 1350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 33.60 0.00 0.00 0.00 0.00
01 Wed Jul 33.60 0.00 0.00 0.00 0.00
30 Tue Jun 33.60 0.00 0.00 0.00 0.00
29 Mon Jun 33.60 0.00 0.00 0.00 0.00
26 Fri Jun 33.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 857.15 in-of-the-money, but PE of strike 1300 is 857.15 out-the-money.

CE of strike 1300 has 857.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 757.35 0.00 0.00 0.00 0.00
01 Wed Jul 757.35 0.00 0.00 0.00 0.00
30 Tue Jun 757.35 0.00 0.00 0.00 0.00
29 Mon Jun 757.35 0.00 0.00 0.00 0.00
26 Fri Jun 757.35 0.00 0.00 0.00 0.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 26.40 0.00 0.00 0.00 0.00
01 Wed Jul 26.40 0.00 0.00 0.00 0.00
30 Tue Jun 26.40 0.00 0.00 0.00 0.00
29 Mon Jun 26.40 0.00 0.00 0.00 0.00
26 Fri Jun 26.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 1250 strike 1250 CE charts 1250 PE charts

Call of strike 1250 is 907.15 in-of-the-money, but PE of strike 1250 is 907.15 out-the-money.

CE of strike 1250 has 907.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 800.65 0.00 0.00 0.00 0.00
01 Wed Jul 800.65 0.00 0.00 0.00 0.00
30 Tue Jun 800.65 0.00 0.00 0.00 0.00
29 Mon Jun 800.65 0.00 0.00 0.00 0.00
26 Fri Jun 800.65 0.00 0.00 0.00 0.00

PE of strike 1250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 20.35 0.00 0.00 0.00 0.00
01 Wed Jul 20.35 0.00 0.00 0.00 0.00
30 Tue Jun 20.35 0.00 0.00 0.00 0.00
29 Mon Jun 20.35 0.00 0.00 0.00 0.00
26 Fri Jun 20.35 0.00 0.00 0.00 0.00