BullFO

Tata Consultancy (TCS) 2200 call [CE] price option chart analysis

Tata Consultancy Services Limited (TCS) 2200 CE analysis deals in IT Consulting & Software Tata Consultancy Services Limited option chain analysis

Date Close Open High Low Volume
03 Fri Jul 2199.65 2163.65 2205.00 2160.25 41.852 lakhs
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
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 2172.5, for a target of 2117.7 or 2071.95

  • 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) 2200 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

TCS call of strike 2200 is trading at 67.20 on 03 Fri Jul and it has an open interest of 980750 and total traded volume is 75375000

Date (CE) call Price Open High Low Open Interest
03 Fri Jul 67.20 56.95 70.00 53.40 3923.00
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
25 Thu Jun 27.60 35.00 37.90 26.15 688.00
24 Wed Jun 36.15 39.60 44.20 35.00 355.00
23 Tue Jun 36.95 35.00 40.00 32.90 318.00
22 Mon Jun 36.00 37.05 42.70 34.05 183.00
 chart Tata Consultancy (TCS) 2200 call [CE]  price option chart analysis

The underlying equity is trading at 2199.65 which means that call of strike 2200 is ATM call option (at the money)

There is no intrinsic value in this Call option

Lot size of TCS Tata Consultancy Services Limited is 250

Total traded contracts are 3,923
Total Open Interest for call (CE) of strike 2200 is 980,750

Analysis TCS 2200 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 3923.00
  • 2300 with open interest of 2034.00
  • 2180 with open interest of 1151.00
  • 2400 with open interest of 928.00
  • 2250 with open interest of 647.00

Tata Consultancy (TCS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 2100 with open interest of 2028.00
  • 2000 with open interest of 1008.00
  • 2150 with open interest of 591.00
  • 2200 with open interest of 589.00
  • 2160 with open interest of 483.00

TCS (CE) call of strike 2200 of expiry 30 Jul is trading at 67.20 on 03 Fri Jul, and it has an open interest of 980750 and total traded volume is 75375000 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) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 0.34999999999991 out-of-the-money, but PE of strike 2200 is 0.34999999999991 in-the-money.

CE of strike 2200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 67.20 56.95 70.00 53.40 3923.00
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

Intrinsic value in this PE of strike 2200 is of 0.34999999999991 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 84.00 99.00 99.75 82.00 589.00
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

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

Call of strike 2220 is 20.35 out-of-the-money, but PE of strike 2220 is 20.35 in-the-money.

CE of strike 2220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 58.55 46.00 60.25 46.00 456.00
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

Intrinsic value in this PE of strike 2220 is of 20.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 96.10 97.00 107.00 94.20 52.00
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

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

Call of strike 2240 is 40.35 out-of-the-money, but PE of strike 2240 is 40.35 in-the-money.

CE of strike 2240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 50.55 55.10 55.10 38.10 416.00
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

Intrinsic value in this PE of strike 2240 is of 40.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 314.70 0.00 0.00 0.00 0.00
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

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

Call of strike 2250 is 50.35 out-of-the-money, but PE of strike 2250 is 50.35 in-the-money.

CE of strike 2250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 47.25 39.30 49.15 36.60 647.00
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

Intrinsic value in this PE of strike 2250 is of 50.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 189.00 0.00 0.00 0.00 0.00
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

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

Call of strike 2260 is 60.35 out-of-the-money, but PE of strike 2260 is 60.35 in-the-money.

CE of strike 2260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 43.60 39.60 45.00 35.00 152.00
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

Intrinsic value in this PE of strike 2260 is of 60.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 329.05 0.00 0.00 0.00 0.00
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

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

Call of strike 2280 is 80.35 out-of-the-money, but PE of strike 2280 is 80.35 in-the-money.

CE of strike 2280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 36.85 35.00 37.50 31.00 68.00
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

Intrinsic value in this PE of strike 2280 is of 80.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 343.65 0.00 0.00 0.00 0.00
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

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

Call of strike 2300 is 100.35 out-of-the-money, but PE of strike 2300 is 100.35 in-the-money.

CE of strike 2300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 31.80 25.05 33.60 24.40 2034.00
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

Intrinsic value in this PE of strike 2300 is of 100.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 148.00 166.00 166.00 147.00 11.00
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

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

Call of strike 2320 is 120.35 out-of-the-money, but PE of strike 2320 is 120.35 in-the-money.

CE of strike 2320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 27.15 24.60 27.55 21.05 30.00
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

Intrinsic value in this PE of strike 2320 is of 120.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 373.75 0.00 0.00 0.00 0.00
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

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

Call of strike 2340 is 140.35 out-of-the-money, but PE of strike 2340 is 140.35 in-the-money.

CE of strike 2340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 22.70 20.85 24.00 19.00 47.00
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

Intrinsic value in this PE of strike 2340 is of 140.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 389.10 0.00 0.00 0.00 0.00
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

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

Call of strike 2350 is 150.35 out-of-the-money, but PE of strike 2350 is 150.35 in-the-money.

CE of strike 2350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 20.60 14.00 22.15 14.00 513.00
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

Intrinsic value in this PE of strike 2350 is of 150.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 334.85 0.00 0.00 0.00 0.00
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

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

Call of strike 2360 is 160.35 out-of-the-money, but PE of strike 2360 is 160.35 in-the-money.

CE of strike 2360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 68.85 0.00 0.00 0.00 0.00
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

Intrinsic value in this PE of strike 2360 is of 160.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 404.70 0.00 0.00 0.00 0.00
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

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

Call of strike 2380 is 180.35 out-of-the-money, but PE of strike 2380 is 180.35 in-the-money.

CE of strike 2380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 64.85 0.00 0.00 0.00 0.00
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

Intrinsic value in this PE of strike 2380 is of 180.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 420.50 0.00 0.00 0.00 0.00
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

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

Call of strike 2400 is 200.35 out-of-the-money, but PE of strike 2400 is 200.35 in-the-money.

CE of strike 2400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 13.25 12.75 14.50 10.50 928.00
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

Intrinsic value in this PE of strike 2400 is of 200.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 228.50 228.50 228.50 228.50 1.00
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

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

Call of strike 2420 is 220.35 out-of-the-money, but PE of strike 2420 is 220.35 in-the-money.

CE of strike 2420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 10.50 10.50 10.50 10.50 3.00
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

Intrinsic value in this PE of strike 2420 is of 220.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 452.60 0.00 0.00 0.00 0.00
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

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

Call of strike 2440 is 240.35 out-of-the-money, but PE of strike 2440 is 240.35 in-the-money.

CE of strike 2440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 9.25 7.00 10.70 7.00 44.00
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

Intrinsic value in this PE of strike 2440 is of 240.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 469.00 0.00 0.00 0.00 0.00
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

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

Call of strike 2450 is 250.35 out-of-the-money, but PE of strike 2450 is 250.35 in-the-money.

CE of strike 2450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.50 7.00 9.90 6.90 345.00
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

Intrinsic value in this PE of strike 2450 is of 250.35 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 551.65 0.00 0.00 0.00 0.00
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

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

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

Call of strike 2180 is 19.65 in-of-the-money, but PE of strike 2180 is 19.65 out-the-money.

CE of strike 2180 has 19.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 76.55 64.40 79.50 61.85 1151.00
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

PE of strike 2180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 73.90 75.30 84.00 71.90 237.00
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

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

Call of strike 2160 is 39.65 in-of-the-money, but PE of strike 2160 is 39.65 out-the-money.

CE of strike 2160 has 39.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 86.40 74.95 90.35 70.80 600.00
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

PE of strike 2160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 64.05 77.00 77.00 62.50 483.00
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

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

Call of strike 2150 is 49.65 in-of-the-money, but PE of strike 2150 is 49.65 out-the-money.

CE of strike 2150 has 49.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 93.00 78.95 95.70 75.35 327.00
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

PE of strike 2150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 59.75 70.90 72.10 58.45 591.00
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

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

Call of strike 2140 is 59.65 in-of-the-money, but PE of strike 2140 is 59.65 out-the-money.

CE of strike 2140 has 59.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 98.50 98.00 102.00 80.40 192.00
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

PE of strike 2140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 55.70 61.50 67.50 53.90 467.00
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

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

Call of strike 2120 is 79.65 in-of-the-money, but PE of strike 2120 is 79.65 out-the-money.

CE of strike 2120 has 79.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 111.95 90.85 113.60 90.85 118.00
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

PE of strike 2120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 47.95 56.65 58.20 46.55 443.00
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

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

Call of strike 2100 is 99.65 in-of-the-money, but PE of strike 2100 is 99.65 out-the-money.

CE of strike 2100 has 99.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 124.30 108.10 127.00 103.60 565.00
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

PE of strike 2100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 41.40 55.45 55.45 40.20 2028.00
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

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

Call of strike 2080 is 119.65 in-of-the-money, but PE of strike 2080 is 119.65 out-the-money.

CE of strike 2080 has 119.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 140.00 116.25 140.55 116.25 17.00
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

PE of strike 2080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 35.55 44.00 44.00 34.30 413.00
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

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

Call of strike 2060 is 139.65 in-of-the-money, but PE of strike 2060 is 139.65 out-the-money.

CE of strike 2060 has 139.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 146.00 135.00 151.00 135.00 12.00
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

PE of strike 2060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 30.80 36.50 36.75 29.75 339.00
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

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

Call of strike 2050 is 149.65 in-of-the-money, but PE of strike 2050 is 149.65 out-the-money.

CE of strike 2050 has 149.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 161.40 140.70 163.00 140.70 41.00
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

PE of strike 2050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 28.55 31.05 34.75 27.65 296.00
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

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

Call of strike 2040 is 159.65 in-of-the-money, but PE of strike 2040 is 159.65 out-the-money.

CE of strike 2040 has 159.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 166.70 165.00 167.00 151.20 11.00
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

PE of strike 2040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 26.20 30.00 31.10 25.60 99.00
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

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

Call of strike 2020 is 179.65 in-of-the-money, but PE of strike 2020 is 179.65 out-the-money.

CE of strike 2020 has 179.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 180.20 180.20 180.20 180.20 1.00
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

PE of strike 2020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 22.35 29.50 29.50 21.60 141.00
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

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

Call of strike 2000 is 199.65 in-of-the-money, but PE of strike 2000 is 199.65 out-the-money.

CE of strike 2000 has 199.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 200.40 170.65 202.00 170.65 53.00
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

PE of strike 2000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.65 25.10 25.10 18.75 1008.00
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

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

Call of strike 1980 is 219.65 in-of-the-money, but PE of strike 1980 is 219.65 out-the-money.

CE of strike 1980 has 219.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 148.00 0.00 0.00 0.00 0.00
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

PE of strike 1980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 16.55 18.50 18.50 16.00 47.00
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

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

Call of strike 1960 is 239.65 in-of-the-money, but PE of strike 1960 is 239.65 out-the-money.

CE of strike 1960 has 239.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 206.55 0.00 0.00 0.00 0.00
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

PE of strike 1960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.85 17.00 17.00 13.10 45.00
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

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

Call of strike 1950 is 249.65 in-of-the-money, but PE of strike 1950 is 249.65 out-the-money.

CE of strike 1950 has 249.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 242.00 237.00 243.20 225.00 5.00
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

PE of strike 1950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 12.70 15.00 15.00 12.00 313.00
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

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

Call of strike 1940 is 259.65 in-of-the-money, but PE of strike 1940 is 259.65 out-the-money.

CE of strike 1940 has 259.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 150.00 0.00 0.00 0.00 0.00
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

PE of strike 1940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 11.50 14.00 14.00 10.95 22.00
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

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

Call of strike 1920 is 279.65 in-of-the-money, but PE of strike 1920 is 279.65 out-the-money.

CE of strike 1920 has 279.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 169.15 0.00 0.00 0.00 0.00
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

PE of strike 1920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.00 10.00 10.00 9.00 5.00
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

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

Call of strike 1900 is 299.65 in-of-the-money, but PE of strike 1900 is 299.65 out-the-money.

CE of strike 1900 has 299.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 281.50 265.00 289.00 265.00 5.00
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

PE of strike 1900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 8.20 9.55 9.55 7.55 476.00
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

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

Call of strike 1880 is 319.65 in-of-the-money, but PE of strike 1880 is 319.65 out-the-money.

CE of strike 1880 has 319.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 250.00 0.00 0.00 0.00 0.00
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

PE of strike 1880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 6.80 7.45 7.45 6.75 5.00
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

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

Call of strike 1860 is 339.65 in-of-the-money, but PE of strike 1860 is 339.65 out-the-money.

CE of strike 1860 has 339.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 261.80 0.00 0.00 0.00 0.00
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

PE of strike 1860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 101.85 0.00 0.00 0.00 0.00
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

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

Call of strike 1850 is 349.65 in-of-the-money, but PE of strike 1850 is 349.65 out-the-money.

CE of strike 1850 has 349.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 371.75 0.00 0.00 0.00 0.00
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

PE of strike 1850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.15 6.00 6.00 4.85 27.00
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

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

Call of strike 1840 is 359.65 in-of-the-money, but PE of strike 1840 is 359.65 out-the-money.

CE of strike 1840 has 359.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 273.95 0.00 0.00 0.00 0.00
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

PE of strike 1840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.75 0.00 0.00 0.00 0.00
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

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

Call of strike 1820 is 379.65 in-of-the-money, but PE of strike 1820 is 379.65 out-the-money.

CE of strike 1820 has 379.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 286.50 0.00 0.00 0.00 0.00
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

PE of strike 1820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 11.00 0.00 0.00 0.00 0.00
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

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

Call of strike 1800 is 399.65 in-of-the-money, but PE of strike 1800 is 399.65 out-the-money.

CE of strike 1800 has 399.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 244.00 0.00 0.00 0.00 0.00
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

PE of strike 1800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.10 5.05 5.05 3.65 215.00
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

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

Call of strike 1780 is 419.65 in-of-the-money, but PE of strike 1780 is 419.65 out-the-money.

CE of strike 1780 has 419.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 312.75 0.00 0.00 0.00 0.00
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

PE of strike 1780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.10 0.00 0.00 0.00 0.00
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

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

Call of strike 1760 is 439.65 in-of-the-money, but PE of strike 1760 is 439.65 out-the-money.

CE of strike 1760 has 439.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 307.05 0.00 0.00 0.00 0.00
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

PE of strike 1760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 67.25 0.00 0.00 0.00 0.00
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

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

Call of strike 1750 is 449.65 in-of-the-money, but PE of strike 1750 is 449.65 out-the-money.

CE of strike 1750 has 449.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 400.00 0.00 0.00 0.00 0.00
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

PE of strike 1750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.80 0.00 0.00 0.00 0.00
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

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

Call of strike 1740 is 459.65 in-of-the-money, but PE of strike 1740 is 459.65 out-the-money.

CE of strike 1740 has 459.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 340.40 0.00 0.00 0.00 0.00
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

PE of strike 1740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 61.45 0.00 0.00 0.00 0.00
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

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

Call of strike 1720 is 479.65 in-of-the-money, but PE of strike 1720 is 479.65 out-the-money.

CE of strike 1720 has 479.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 354.75 0.00 0.00 0.00 0.00
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

PE of strike 1720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 55.95 0.00 0.00 0.00 0.00
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

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

Call of strike 1700 is 499.65 in-of-the-money, but PE of strike 1700 is 499.65 out-the-money.

CE of strike 1700 has 499.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 458.85 0.00 0.00 0.00 0.00
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

PE of strike 1700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.70 2.70 2.80 2.50 14.00
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

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

Call of strike 1680 is 519.65 in-of-the-money, but PE of strike 1680 is 519.65 out-the-money.

CE of strike 1680 has 519.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 384.35 0.00 0.00 0.00 0.00
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

PE of strike 1680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 45.90 0.00 0.00 0.00 0.00
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

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

Call of strike 1660 is 539.65 in-of-the-money, but PE of strike 1660 is 539.65 out-the-money.

CE of strike 1660 has 539.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 399.70 0.00 0.00 0.00 0.00
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

PE of strike 1660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 41.40 0.00 0.00 0.00 0.00
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

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

Call of strike 1650 is 549.65 in-of-the-money, but PE of strike 1650 is 549.65 out-the-money.

CE of strike 1650 has 549.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 491.00 0.00 0.00 0.00 0.00
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

PE of strike 1650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.10 0.00 0.00 0.00 0.00
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

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

Call of strike 1640 is 559.65 in-of-the-money, but PE of strike 1640 is 559.65 out-the-money.

CE of strike 1640 has 559.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 415.35 0.00 0.00 0.00 0.00
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

PE of strike 1640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 37.20 0.00 0.00 0.00 0.00
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

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

Call of strike 1620 is 579.65 in-of-the-money, but PE of strike 1620 is 579.65 out-the-money.

CE of strike 1620 has 579.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 431.30 0.00 0.00 0.00 0.00
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

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 33.35 0.00 0.00 0.00 0.00
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

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

Call of strike 1600 is 599.65 in-of-the-money, but PE of strike 1600 is 599.65 out-the-money.

CE of strike 1600 has 599.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 524.70 0.00 0.00 0.00 0.00
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

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.60 0.00 0.00 0.00 0.00
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

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

Call of strike 1580 is 619.65 in-of-the-money, but PE of strike 1580 is 619.65 out-the-money.

CE of strike 1580 has 619.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 464.10 0.00 0.00 0.00 0.00
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

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 26.45 0.00 0.00 0.00 0.00
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

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

Call of strike 1560 is 639.65 in-of-the-money, but PE of strike 1560 is 639.65 out-the-money.

CE of strike 1560 has 639.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 480.90 0.00 0.00 0.00 0.00
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

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 23.45 0.00 0.00 0.00 0.00
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

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

Call of strike 1550 is 649.65 in-of-the-money, but PE of strike 1550 is 649.65 out-the-money.

CE of strike 1550 has 649.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 559.90 0.00 0.00 0.00 0.00
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

PE of strike 1550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 75.80 0.00 0.00 0.00 0.00
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

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

Call of strike 1500 is 699.65 in-of-the-money, but PE of strike 1500 is 699.65 out-the-money.

CE of strike 1500 has 699.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 596.55 0.00 0.00 0.00 0.00
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

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 63.10 0.00 0.00 0.00 0.00
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

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

Call of strike 1450 is 749.65 in-of-the-money, but PE of strike 1450 is 749.65 out-the-money.

CE of strike 1450 has 749.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 634.70 0.00 0.00 0.00 0.00
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

PE of strike 1450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 51.90 0.00 0.00 0.00 0.00
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

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

Call of strike 1400 is 799.65 in-of-the-money, but PE of strike 1400 is 799.65 out-the-money.

CE of strike 1400 has 799.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 674.30 0.00 0.00 0.00 0.00
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

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 42.10 0.00 0.00 0.00 0.00
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

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

Call of strike 1350 is 849.65 in-of-the-money, but PE of strike 1350 is 849.65 out-the-money.

CE of strike 1350 has 849.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 715.20 0.00 0.00 0.00 0.00
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

PE of strike 1350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 33.60 0.00 0.00 0.00 0.00
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

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

Call of strike 1300 is 899.65 in-of-the-money, but PE of strike 1300 is 899.65 out-the-money.

CE of strike 1300 has 899.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 757.35 0.00 0.00 0.00 0.00
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

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 26.40 0.00 0.00 0.00 0.00
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

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

Call of strike 1250 is 949.65 in-of-the-money, but PE of strike 1250 is 949.65 out-the-money.

CE of strike 1250 has 949.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 800.65 0.00 0.00 0.00 0.00
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

PE of strike 1250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 20.35 0.00 0.00 0.00 0.00
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