BullFO

Tata Consultancy (TCS) 2500 call [CE] price option chart analysis

Tata Consultancy Services Limited (TCS) 2500 CE analysis deals in IT Consulting & Software Tata Consultancy Services Limited option chain analysis

Date Close Open High Low Volume
25 Fri Sep 2422.30 2368.00 2440.00 2352.10 82.283 lakhs
24 Thu Sep 2332.25 2450.00 2450.00 2302.60 84.251 lakhs
23 Wed Sep 2467.45 2510.00 2519.85 2409.00 75.032 lakhs
22 Tue Sep 2522.95 2485.00 2555.00 2458.00 74.999 lakhs
21 Mon Sep 2465.30 2465.00 2504.90 2452.15 45.988 lakhs
18 Fri Sep 2449.90 2485.00 2500.40 2436.40 41.833 lakhs
17 Thu Sep 2460.95 2480.00 2495.75 2450.60 48.282 lakhs
16 Wed Sep 2503.00 2488.95 2507.60 2477.30 30.74 lakhs
15 Tue Sep 2491.40 2491.40 2538.00 2464.60 73.188 lakhs
14 Mon Sep 2491.40 2384.10 2505.75 2381.85 75.123 lakhs
nse chart

My analysis of stock is bullish for shortterm, and stock might move up till 2473.2 or till 2580.7. Use a stoploss of 2383.61 and if this stock hits its stoploss, then it can fall down till 2294.04

  • Price action analysis of TCS based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this 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) 2500 call [CE] price option chart analysis 29 Thu Oct 2020 expiry

TCS call of strike 2500 is trading at 66.35 on 25 Fri Sep and it has an open interest of 1453750 and total traded volume is 97650000

Date (CE) call Price Open High Low Open Interest
25 Fri Sep 66.35 50.95 78.00 50.50 5815.00
24 Thu Sep 45.75 81.00 81.00 41.35 3094.00
23 Wed Sep 91.00 110.20 121.30 72.70 3069.00
22 Tue Sep 123.80 96.75 140.60 89.00 2155.00
21 Mon Sep 88.90 84.05 112.00 81.70 1406.00
18 Fri Sep 81.85 96.00 103.70 78.00 450.00
17 Thu Sep 89.10 90.00 104.00 86.20 267.00
16 Wed Sep 105.85 103.00 109.05 95.35 162.00
15 Tue Sep 102.90 111.05 126.65 93.25 221.00
14 Mon Sep 109.10 59.40 115.80 59.40 350.00
 chart Tata Consultancy (TCS) 2500 call [CE]  price option chart analysis

The underlying equity is trading at 2422.30 which means that call of strike 2500 is OTM call option (out of 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 5,815
Total Open Interest for call (CE) of strike 2500 is 1,453,750

Tata Consultancy (TCS) maximum open interest Call

Maximum call writing has been done for strikes

  • 2500 with open interest of 5815.00
  • 2400 with open interest of 4634.00
  • 2600 with open interest of 2830.00
  • 2420 with open interest of 2255.00
  • 2440 with open interest of 1826.00

Tata Consultancy (TCS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 2300 with open interest of 3357.00
  • 2400 with open interest of 1852.00
  • 2200 with open interest of 1848.00
  • 2100 with open interest of 929.00
  • 2000 with open interest of 502.00

TCS (CE) call of strike 2500 of expiry 29 Oct is trading at 66.35 on 25 Fri Sep, and it has an open interest of 1453750 and total traded volume is 97650000 while call of strike 2500 and put of strike 2300 have maximum open interest.

Click here for TCS 2500 Call price

Click here for TCS 2300 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) 2440 strike 2440 CE charts 2440 PE charts

Call of strike 2440 is 17.7 out-of-the-money, but PE of strike 2440 is 17.7 in-the-money.

CE of strike 2440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 89.05 71.40 101.90 69.35 1826.00
24 Thu Sep 61.35 97.00 111.00 55.75 621.00
23 Wed Sep 119.75 129.65 129.65 95.65 184.00
22 Tue Sep 157.75 154.95 160.70 154.75 7.00
21 Mon Sep 108.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2440 is of 17.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 121.30 144.75 150.00 113.35 151.00
24 Thu Sep 166.95 143.75 190.20 104.30 123.00
23 Wed Sep 95.30 73.45 121.90 73.45 325.00
22 Tue Sep 71.85 94.60 94.60 63.30 67.00
21 Mon Sep 88.15 84.85 89.35 75.15 39.00

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

Call of strike 2450 is 27.7 out-of-the-money, but PE of strike 2450 is 27.7 in-the-money.

CE of strike 2450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 83.90 87.30 97.35 70.05 475.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2450 is of 27.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 177.90 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Tata Consultancy (TCS) 2460 strike 2460 CE charts 2460 PE charts

Call of strike 2460 is 37.7 out-of-the-money, but PE of strike 2460 is 37.7 in-the-money.

CE of strike 2460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 81.35 64.95 93.45 62.95 1022.00
24 Thu Sep 56.05 88.00 96.40 50.65 686.00
23 Wed Sep 109.15 119.65 126.50 86.65 489.00
22 Tue Sep 145.00 110.00 145.00 108.20 18.00
21 Mon Sep 108.20 117.05 117.05 101.40 9.00

Intrinsic value in this PE of strike 2460 is of 37.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 132.65 152.00 155.00 124.15 95.00
24 Thu Sep 183.75 121.00 204.70 121.00 200.00
23 Wed Sep 103.90 85.00 134.10 84.50 499.00
22 Tue Sep 80.10 99.60 103.00 70.00 81.00
21 Mon Sep 99.60 93.00 102.35 84.45 33.00

Tata Consultancy (TCS) 2480 strike 2480 CE charts 2480 PE charts

Call of strike 2480 is 57.7 out-of-the-money, but PE of strike 2480 is 57.7 in-the-money.

CE of strike 2480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 73.65 58.05 85.00 58.00 445.00
24 Thu Sep 50.25 80.00 83.00 45.05 307.00
23 Wed Sep 99.65 118.30 126.45 79.40 583.00
22 Tue Sep 135.10 99.55 149.60 99.55 63.00
21 Mon Sep 99.55 94.90 113.55 94.60 30.00

Intrinsic value in this PE of strike 2480 is of 57.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 142.85 170.00 170.00 134.75 70.00
24 Thu Sep 196.00 153.65 208.20 139.00 50.00
23 Wed Sep 113.70 97.00 145.60 97.00 406.00
22 Tue Sep 86.95 110.00 110.00 79.15 75.00
21 Mon Sep 105.30 98.75 105.30 94.50 20.00

Tata Consultancy (TCS) 2500 strike 2500 CE charts 2500 PE charts

Call of strike 2500 is 77.7 out-of-the-money, but PE of strike 2500 is 77.7 in-the-money.

CE of strike 2500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 66.35 50.95 78.00 50.50 5815.00
24 Thu Sep 45.75 81.00 81.00 41.35 3094.00
23 Wed Sep 91.00 110.20 121.30 72.70 3069.00
22 Tue Sep 123.80 96.75 140.60 89.00 2155.00
21 Mon Sep 88.90 84.05 112.00 81.70 1406.00

Intrinsic value in this PE of strike 2500 is of 77.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 157.15 181.00 189.85 146.15 222.00
24 Thu Sep 211.35 144.95 235.15 144.95 199.00
23 Wed Sep 125.20 107.95 159.55 102.90 1379.00
22 Tue Sep 97.60 110.00 125.00 85.75 755.00
21 Mon Sep 121.90 127.95 127.95 103.00 611.00

Tata Consultancy (TCS) 2520 strike 2520 CE charts 2520 PE charts

Call of strike 2520 is 97.7 out-of-the-money, but PE of strike 2520 is 97.7 in-the-money.

CE of strike 2520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 59.50 45.30 70.50 45.30 766.00
24 Thu Sep 40.60 65.80 69.00 37.60 303.00
23 Wed Sep 83.05 95.00 112.00 66.00 567.00
22 Tue Sep 114.95 87.45 130.00 84.00 319.00
21 Mon Sep 80.75 76.50 102.25 75.85 40.00

Intrinsic value in this PE of strike 2520 is of 97.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 165.50 187.90 187.90 160.40 9.00
24 Thu Sep 251.10 171.15 251.10 171.15 3.00
23 Wed Sep 135.20 124.50 172.25 120.10 37.00
22 Tue Sep 322.40 0.00 0.00 0.00 0.00
21 Mon Sep 322.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2540 strike 2540 CE charts 2540 PE charts

Call of strike 2540 is 117.7 out-of-the-money, but PE of strike 2540 is 117.7 in-the-money.

CE of strike 2540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 53.40 44.55 64.05 44.20 685.00
24 Thu Sep 37.15 60.65 74.45 33.95 553.00
23 Wed Sep 75.10 93.35 103.20 59.90 681.00
22 Tue Sep 105.60 89.85 121.00 74.25 399.00
21 Mon Sep 73.20 85.00 94.00 69.00 59.00

Intrinsic value in this PE of strike 2540 is of 117.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 178.95 212.35 212.40 174.25 24.00
24 Thu Sep 238.25 185.00 260.30 181.95 36.00
23 Wed Sep 149.20 130.00 177.55 128.90 106.00
22 Tue Sep 116.95 112.00 117.35 109.00 19.00
21 Mon Sep 336.35 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2550 strike 2550 CE charts 2550 PE charts

Call of strike 2550 is 127.7 out-of-the-money, but PE of strike 2550 is 127.7 in-the-money.

CE of strike 2550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 51.25 42.00 61.00 42.00 161.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2550 is of 127.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 250.25 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Tata Consultancy (TCS) 2560 strike 2560 CE charts 2560 PE charts

Call of strike 2560 is 137.7 out-of-the-money, but PE of strike 2560 is 137.7 in-the-money.

CE of strike 2560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 47.75 38.00 57.70 38.00 625.00
24 Thu Sep 33.90 59.55 59.55 30.00 642.00
23 Wed Sep 68.40 98.00 100.00 54.75 539.00
22 Tue Sep 96.80 70.00 110.00 70.00 290.00
21 Mon Sep 66.10 80.95 80.95 63.00 48.00

Intrinsic value in this PE of strike 2560 is of 137.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 201.80 210.95 210.95 189.45 12.00
24 Thu Sep 235.15 235.15 235.15 235.15 1.00
23 Wed Sep 165.45 158.35 179.50 147.70 17.00
22 Tue Sep 129.35 128.40 130.65 123.00 8.00
21 Mon Sep 350.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2580 strike 2580 CE charts 2580 PE charts

Call of strike 2580 is 157.7 out-of-the-money, but PE of strike 2580 is 157.7 in-the-money.

CE of strike 2580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 42.30 34.05 52.00 31.55 246.00
24 Thu Sep 30.00 30.50 51.85 27.60 314.00
23 Wed Sep 62.05 79.00 83.35 49.00 227.00
22 Tue Sep 89.05 67.40 101.25 67.40 61.00
21 Mon Sep 60.00 73.00 73.00 60.00 8.00

Intrinsic value in this PE of strike 2580 is of 157.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 365.10 0.00 0.00 0.00 0.00
24 Thu Sep 365.10 0.00 0.00 0.00 0.00
23 Wed Sep 365.10 0.00 0.00 0.00 0.00
22 Tue Sep 365.10 0.00 0.00 0.00 0.00
21 Mon Sep 365.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2600 strike 2600 CE charts 2600 PE charts

Call of strike 2600 is 177.7 out-of-the-money, but PE of strike 2600 is 177.7 in-the-money.

CE of strike 2600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 38.20 28.65 48.00 28.00 2830.00
24 Thu Sep 27.15 50.00 50.00 24.30 2006.00
23 Wed Sep 56.10 84.85 84.85 43.55 2631.00
22 Tue Sep 80.75 60.00 91.90 54.70 1465.00
21 Mon Sep 54.65 49.95 72.75 49.55 773.00

Intrinsic value in this PE of strike 2600 is of 177.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 225.00 269.00 269.00 225.00 6.00
24 Thu Sep 302.00 242.80 302.00 242.80 8.00
23 Wed Sep 187.65 161.40 220.00 161.40 24.00
22 Tue Sep 152.30 154.00 154.15 139.00 37.00
21 Mon Sep 176.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2620 strike 2620 CE charts 2620 PE charts

Call of strike 2620 is 197.7 out-of-the-money, but PE of strike 2620 is 197.7 in-the-money.

CE of strike 2620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 34.40 30.50 42.15 30.50 100.00
24 Thu Sep 25.10 22.95 26.05 21.35 15.00
23 Wed Sep 50.55 63.35 63.50 42.50 16.00
22 Tue Sep 57.00 57.00 57.00 57.00 1.00
21 Mon Sep 84.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2620 is of 197.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 394.95 0.00 0.00 0.00 0.00
24 Thu Sep 394.95 0.00 0.00 0.00 0.00
23 Wed Sep 394.95 0.00 0.00 0.00 0.00
22 Tue Sep 394.95 0.00 0.00 0.00 0.00
21 Mon Sep 394.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2640 strike 2640 CE charts 2640 PE charts

Call of strike 2640 is 217.7 out-of-the-money, but PE of strike 2640 is 217.7 in-the-money.

CE of strike 2640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 30.00 34.00 35.00 24.05 86.00
24 Thu Sep 20.70 17.90 22.05 17.90 9.00
23 Wed Sep 79.80 0.00 0.00 0.00 0.00
22 Tue Sep 79.80 0.00 0.00 0.00 0.00
21 Mon Sep 79.80 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2640 is of 217.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 410.15 0.00 0.00 0.00 0.00
24 Thu Sep 410.15 0.00 0.00 0.00 0.00
23 Wed Sep 410.15 0.00 0.00 0.00 0.00
22 Tue Sep 410.15 0.00 0.00 0.00 0.00
21 Mon Sep 410.15 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2650 strike 2650 CE charts 2650 PE charts

Call of strike 2650 is 227.7 out-of-the-money, but PE of strike 2650 is 227.7 in-the-money.

CE of strike 2650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 28.45 24.30 38.00 24.30 53.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2650 is of 227.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 331.95 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Tata Consultancy (TCS) 2660 strike 2660 CE charts 2660 PE charts

Call of strike 2660 is 237.7 out-of-the-money, but PE of strike 2660 is 237.7 in-the-money.

CE of strike 2660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 75.45 0.00 0.00 0.00 0.00
24 Thu Sep 75.45 0.00 0.00 0.00 0.00
23 Wed Sep 75.45 0.00 0.00 0.00 0.00
22 Tue Sep 75.45 0.00 0.00 0.00 0.00
21 Mon Sep 75.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2660 is of 237.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 425.55 0.00 0.00 0.00 0.00
24 Thu Sep 425.55 0.00 0.00 0.00 0.00
23 Wed Sep 425.55 0.00 0.00 0.00 0.00
22 Tue Sep 425.55 0.00 0.00 0.00 0.00
21 Mon Sep 425.55 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2680 strike 2680 CE charts 2680 PE charts

Call of strike 2680 is 257.7 out-of-the-money, but PE of strike 2680 is 257.7 in-the-money.

CE of strike 2680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 24.00 23.50 28.00 23.50 11.00
24 Thu Sep 71.30 0.00 0.00 0.00 0.00
23 Wed Sep 71.30 0.00 0.00 0.00 0.00
22 Tue Sep 71.30 0.00 0.00 0.00 0.00
21 Mon Sep 71.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2680 is of 257.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 441.20 0.00 0.00 0.00 0.00
24 Thu Sep 441.20 0.00 0.00 0.00 0.00
23 Wed Sep 441.20 0.00 0.00 0.00 0.00
22 Tue Sep 441.20 0.00 0.00 0.00 0.00
21 Mon Sep 441.20 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2700 strike 2700 CE charts 2700 PE charts

Call of strike 2700 is 277.7 out-of-the-money, but PE of strike 2700 is 277.7 in-the-money.

CE of strike 2700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 21.05 18.55 28.65 15.50 1805.00
24 Thu Sep 16.15 29.75 29.75 14.70 994.00
23 Wed Sep 32.35 51.00 51.00 25.20 1268.00
22 Tue Sep 49.40 32.25 56.90 32.00 805.00
21 Mon Sep 30.75 29.50 43.25 28.15 335.00

Intrinsic value in this PE of strike 2700 is of 277.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 457.00 0.00 0.00 0.00 0.00
24 Thu Sep 457.00 0.00 0.00 0.00 0.00
23 Wed Sep 457.00 0.00 0.00 0.00 0.00
22 Tue Sep 457.00 0.00 0.00 0.00 0.00
21 Mon Sep 457.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2720 strike 2720 CE charts 2720 PE charts

Call of strike 2720 is 297.7 out-of-the-money, but PE of strike 2720 is 297.7 in-the-money.

CE of strike 2720 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 17.50 20.40 20.75 17.20 22.00
24 Thu Sep 14.70 17.05 17.05 14.70 2.00
23 Wed Sep 34.00 42.00 42.00 34.00 4.00
22 Tue Sep 53.80 30.65 53.80 29.15 6.00
21 Mon Sep 63.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2720 is of 297.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 472.95 0.00 0.00 0.00 0.00
24 Thu Sep 472.95 0.00 0.00 0.00 0.00
23 Wed Sep 472.95 0.00 0.00 0.00 0.00
22 Tue Sep 472.95 0.00 0.00 0.00 0.00
21 Mon Sep 472.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2740 strike 2740 CE charts 2740 PE charts

Call of strike 2740 is 317.7 out-of-the-money, but PE of strike 2740 is 317.7 in-the-money.

CE of strike 2740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 16.80 21.00 21.65 15.60 23.00
24 Thu Sep 13.00 18.45 21.45 13.00 13.00
23 Wed Sep 24.45 32.15 35.20 24.45 10.00
22 Tue Sep 38.30 30.00 38.30 30.00 5.00
21 Mon Sep 59.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2740 is of 317.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 489.15 0.00 0.00 0.00 0.00
24 Thu Sep 489.15 0.00 0.00 0.00 0.00
23 Wed Sep 489.15 0.00 0.00 0.00 0.00
22 Tue Sep 489.15 0.00 0.00 0.00 0.00
21 Mon Sep 489.15 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2750 strike 2750 CE charts 2750 PE charts

Call of strike 2750 is 327.7 out-of-the-money, but PE of strike 2750 is 327.7 in-the-money.

CE of strike 2750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 13.35 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2750 is of 327.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 420.65 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Tata Consultancy (TCS) 2760 strike 2760 CE charts 2760 PE charts

Call of strike 2760 is 337.7 out-of-the-money, but PE of strike 2760 is 337.7 in-the-money.

CE of strike 2760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 25.15 0.00 0.00 0.00 0.00
24 Thu Sep 25.15 0.00 0.00 0.00 0.00
23 Wed Sep 25.15 25.00 25.50 20.00 11.00
22 Tue Sep 40.10 25.00 40.10 25.00 7.00
21 Mon Sep 56.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2760 is of 337.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 505.50 0.00 0.00 0.00 0.00
24 Thu Sep 505.50 0.00 0.00 0.00 0.00
23 Wed Sep 505.50 0.00 0.00 0.00 0.00
22 Tue Sep 505.50 0.00 0.00 0.00 0.00
21 Mon Sep 505.50 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2780 strike 2780 CE charts 2780 PE charts

Call of strike 2780 is 357.7 out-of-the-money, but PE of strike 2780 is 357.7 in-the-money.

CE of strike 2780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 12.95 16.50 16.50 12.50 38.00
24 Thu Sep 11.00 20.35 20.35 10.50 24.00
23 Wed Sep 25.10 25.10 25.10 25.10 1.00
22 Tue Sep 27.60 24.70 27.60 10.05 11.00
21 Mon Sep 24.75 24.75 24.75 24.75 1.00

Intrinsic value in this PE of strike 2780 is of 357.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 494.80 0.00 0.00 0.00 0.00
24 Thu Sep 494.80 0.00 0.00 0.00 0.00
23 Wed Sep 494.80 0.00 0.00 0.00 0.00
22 Tue Sep 494.80 0.00 0.00 0.00 0.00
21 Mon Sep 494.80 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2800 strike 2800 CE charts 2800 PE charts

Call of strike 2800 is 377.7 out-of-the-money, but PE of strike 2800 is 377.7 in-the-money.

CE of strike 2800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 11.45 8.10 16.65 8.10 1117.00
24 Thu Sep 8.45 16.00 17.00 5.00 368.00
23 Wed Sep 19.80 22.90 29.30 16.90 385.00
22 Tue Sep 29.65 18.35 33.55 17.70 491.00
21 Mon Sep 18.40 20.00 26.50 17.80 106.00

Intrinsic value in this PE of strike 2800 is of 377.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 551.10 0.00 0.00 0.00 0.00
24 Thu Sep 551.10 0.00 0.00 0.00 0.00
23 Wed Sep 551.10 0.00 0.00 0.00 0.00
22 Tue Sep 551.10 0.00 0.00 0.00 0.00
21 Mon Sep 551.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2820 strike 2820 CE charts 2820 PE charts

Call of strike 2820 is 397.7 out-of-the-money, but PE of strike 2820 is 397.7 in-the-money.

CE of strike 2820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 8.50 14.00 14.00 8.00 27.00
24 Thu Sep 18.50 0.00 0.00 0.00 0.00
23 Wed Sep 18.50 0.00 0.00 0.00 0.00
22 Tue Sep 18.50 0.00 0.00 0.00 0.00
21 Mon Sep 18.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2820 is of 397.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 569.25 0.00 0.00 0.00 0.00
24 Thu Sep 569.25 0.00 0.00 0.00 0.00
23 Wed Sep 569.25 0.00 0.00 0.00 0.00
22 Tue Sep 569.25 0.00 0.00 0.00 0.00
21 Mon Sep 569.25 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2840 strike 2840 CE charts 2840 PE charts

Call of strike 2840 is 417.7 out-of-the-money, but PE of strike 2840 is 417.7 in-the-money.

CE of strike 2840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 9.10 7.95 9.50 7.95 6.00
24 Thu Sep 16.95 0.00 0.00 0.00 0.00
23 Wed Sep 16.95 0.00 0.00 0.00 0.00
22 Tue Sep 16.95 0.00 0.00 0.00 0.00
21 Mon Sep 16.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2840 is of 417.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 587.60 0.00 0.00 0.00 0.00
24 Thu Sep 587.60 0.00 0.00 0.00 0.00
23 Wed Sep 587.60 0.00 0.00 0.00 0.00
22 Tue Sep 587.60 0.00 0.00 0.00 0.00
21 Mon Sep 587.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2850 strike 2850 CE charts 2850 PE charts

Call of strike 2850 is 427.7 out-of-the-money, but PE of strike 2850 is 427.7 in-the-money.

CE of strike 2850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 7.00 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2850 is of 427.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 513.90 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Tata Consultancy (TCS) 2860 strike 2860 CE charts 2860 PE charts

Call of strike 2860 is 437.7 out-of-the-money, but PE of strike 2860 is 437.7 in-the-money.

CE of strike 2860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 8.50 9.00 9.00 8.50 2.00
24 Thu Sep 15.50 0.00 0.00 0.00 0.00
23 Wed Sep 15.50 0.00 0.00 0.00 0.00
22 Tue Sep 15.50 0.00 0.00 0.00 0.00
21 Mon Sep 15.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2860 is of 437.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 606.00 0.00 0.00 0.00 0.00
24 Thu Sep 606.00 0.00 0.00 0.00 0.00
23 Wed Sep 606.00 0.00 0.00 0.00 0.00
22 Tue Sep 606.00 0.00 0.00 0.00 0.00
21 Mon Sep 606.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2880 strike 2880 CE charts 2880 PE charts

Call of strike 2880 is 457.7 out-of-the-money, but PE of strike 2880 is 457.7 in-the-money.

CE of strike 2880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 14.20 0.00 0.00 0.00 0.00
24 Thu Sep 14.20 0.00 0.00 0.00 0.00
23 Wed Sep 14.20 0.00 0.00 0.00 0.00
22 Tue Sep 14.20 0.00 0.00 0.00 0.00
21 Mon Sep 14.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2880 is of 457.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 624.55 0.00 0.00 0.00 0.00
24 Thu Sep 624.55 0.00 0.00 0.00 0.00
23 Wed Sep 624.55 0.00 0.00 0.00 0.00
22 Tue Sep 624.55 0.00 0.00 0.00 0.00
21 Mon Sep 624.55 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2900 strike 2900 CE charts 2900 PE charts

Call of strike 2900 is 477.7 out-of-the-money, but PE of strike 2900 is 477.7 in-the-money.

CE of strike 2900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 6.90 8.00 9.70 5.65 472.00
24 Thu Sep 7.35 10.00 12.40 6.65 170.00
23 Wed Sep 12.75 17.65 18.00 10.50 227.00
22 Tue Sep 17.65 9.00 19.00 9.00 154.00
21 Mon Sep 9.00 10.00 13.00 9.00 15.00

Intrinsic value in this PE of strike 2900 is of 477.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 643.15 0.00 0.00 0.00 0.00
24 Thu Sep 643.15 0.00 0.00 0.00 0.00
23 Wed Sep 643.15 0.00 0.00 0.00 0.00
22 Tue Sep 643.15 0.00 0.00 0.00 0.00
21 Mon Sep 643.15 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 2920 strike 2920 CE charts 2920 PE charts

Call of strike 2920 is 497.7 out-of-the-money, but PE of strike 2920 is 497.7 in-the-money.

CE of strike 2920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 6.00 7.20 7.20 6.00 7.00
24 Thu Sep 11.85 0.00 0.00 0.00 0.00
23 Wed Sep 11.85 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 2920 is of 497.7 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 661.90 0.00 0.00 0.00 0.00
24 Thu Sep 661.90 0.00 0.00 0.00 0.00
23 Wed Sep 661.90 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

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

Call of strike 2420 is 2.3000000000002 in-of-the-money, but PE of strike 2420 is 2.3000000000002 out-the-money.

CE of strike 2420 has 2.3000000000002 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 98.45 73.35 111.35 73.35 2255.00
24 Thu Sep 68.20 128.00 128.00 61.35 535.00
23 Wed Sep 129.40 125.00 132.20 105.05 97.00
22 Tue Sep 118.00 0.00 0.00 0.00 0.00
21 Mon Sep 118.00 0.00 0.00 0.00 0.00

PE of strike 2420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 109.70 129.00 131.40 102.50 425.00
24 Thu Sep 154.55 114.55 176.10 105.50 183.00
23 Wed Sep 84.60 75.00 111.70 71.00 284.00
22 Tue Sep 63.95 75.90 75.90 57.00 33.00
21 Mon Sep 78.40 71.00 78.40 71.00 7.00

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

Call of strike 2400 is 22.3 in-of-the-money, but PE of strike 2400 is 22.3 out-the-money.

CE of strike 2400 has 22.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 107.45 84.95 121.05 80.00 4634.00
24 Thu Sep 75.20 119.45 123.00 68.00 2600.00
23 Wed Sep 142.70 166.00 209.05 114.60 581.00
22 Tue Sep 186.20 151.95 202.05 145.00 188.00
21 Mon Sep 136.70 148.00 167.00 130.40 117.00

PE of strike 2400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 99.75 121.75 127.30 92.00 1852.00
24 Thu Sep 141.25 110.00 162.05 84.55 1519.00
23 Wed Sep 75.85 60.00 101.20 57.30 2620.00
22 Tue Sep 57.00 69.85 75.05 49.45 612.00
21 Mon Sep 71.50 70.05 73.75 59.75 305.00

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

Call of strike 2380 is 42.3 in-of-the-money, but PE of strike 2380 is 42.3 out-the-money.

CE of strike 2380 has 42.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 116.80 96.15 131.20 92.00 654.00
24 Thu Sep 82.45 120.70 120.70 75.05 443.00
23 Wed Sep 201.35 0.00 0.00 0.00 0.00
22 Tue Sep 201.35 0.00 0.00 0.00 0.00
21 Mon Sep 201.35 0.00 0.00 0.00 0.00

PE of strike 2380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 90.30 111.85 115.00 84.00 432.00
24 Thu Sep 130.50 90.00 148.90 86.15 428.00
23 Wed Sep 66.90 61.40 92.00 58.50 292.00
22 Tue Sep 50.30 61.00 61.90 44.90 26.00
21 Mon Sep 61.30 60.00 61.30 52.35 9.00

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

Call of strike 2360 is 62.3 in-of-the-money, but PE of strike 2360 is 62.3 out-the-money.

CE of strike 2360 has 62.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 128.20 104.00 142.90 104.00 262.00
24 Thu Sep 91.85 113.00 113.00 72.85 228.00
23 Wed Sep 160.00 160.00 160.00 160.00 1.00
22 Tue Sep 98.95 0.00 0.00 0.00 0.00
21 Mon Sep 98.95 0.00 0.00 0.00 0.00

PE of strike 2360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 80.90 97.85 103.00 75.00 424.00
24 Thu Sep 118.80 77.05 137.00 77.05 734.00
23 Wed Sep 60.45 71.15 81.55 58.00 60.00
22 Tue Sep 40.00 41.00 46.00 34.00 5.00
21 Mon Sep 45.05 45.10 45.10 45.00 2.00

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

Call of strike 2350 is 72.3 in-of-the-money, but PE of strike 2350 is 72.3 out-the-money.

CE of strike 2350 has 72.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 136.00 131.00 145.65 120.00 54.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 2350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 77.00 92.00 92.00 70.90 127.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 2340 is 82.3 in-of-the-money, but PE of strike 2340 is 82.3 out-the-money.

CE of strike 2340 has 82.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 140.20 122.00 151.55 113.30 233.00
24 Thu Sep 100.05 130.15 130.15 91.00 243.00
23 Wed Sep 130.00 130.00 130.00 130.00 1.00
22 Tue Sep 175.15 0.00 0.00 0.00 0.00
21 Mon Sep 175.15 0.00 0.00 0.00 0.00

PE of strike 2340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 72.45 93.55 96.25 67.75 294.00
24 Thu Sep 107.20 65.00 125.85 65.00 588.00
23 Wed Sep 52.75 63.35 69.50 51.50 52.00
22 Tue Sep 40.00 38.00 40.00 38.00 2.00
21 Mon Sep 63.30 0.00 0.00 0.00 0.00

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

Call of strike 2320 is 102.3 in-of-the-money, but PE of strike 2320 is 102.3 out-the-money.

CE of strike 2320 has 102.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 151.70 119.00 165.25 119.00 92.00
24 Thu Sep 109.95 111.00 121.55 99.95 138.00
23 Wed Sep 95.40 0.00 0.00 0.00 0.00
22 Tue Sep 95.40 0.00 0.00 0.00 0.00
21 Mon Sep 95.40 0.00 0.00 0.00 0.00

PE of strike 2320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 65.10 63.75 87.15 58.45 354.00
24 Thu Sep 97.80 67.55 113.65 66.20 579.00
23 Wed Sep 52.00 52.00 52.00 52.00 1.00
22 Tue Sep 56.50 0.00 0.00 0.00 0.00
21 Mon Sep 56.50 0.00 0.00 0.00 0.00

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

Call of strike 2300 is 122.3 in-of-the-money, but PE of strike 2300 is 122.3 out-the-money.

CE of strike 2300 has 122.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 164.70 134.00 178.80 130.70 280.00
24 Thu Sep 120.20 168.35 175.00 109.00 658.00
23 Wed Sep 207.35 233.10 233.15 168.00 45.00
22 Tue Sep 263.15 222.00 263.15 205.05 22.00
21 Mon Sep 199.05 228.05 230.00 199.05 14.00

PE of strike 2300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 58.05 81.00 81.00 53.00 3357.00
24 Thu Sep 86.95 46.50 103.00 46.50 2439.00
23 Wed Sep 41.85 32.00 59.10 31.00 1031.00
22 Tue Sep 30.55 35.80 42.00 27.35 402.00
21 Mon Sep 38.20 43.00 43.00 30.00 369.00

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

Call of strike 2280 is 142.3 in-of-the-money, but PE of strike 2280 is 142.3 out-the-money.

CE of strike 2280 has 142.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 255.50 0.00 0.00 0.00 0.00
24 Thu Sep 255.50 0.00 0.00 0.00 0.00
23 Wed Sep 255.50 0.00 0.00 0.00 0.00
22 Tue Sep 255.50 255.50 255.50 255.50 2.00
21 Mon Sep 130.00 0.00 0.00 0.00 0.00

PE of strike 2280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 51.25 80.00 80.00 47.50 326.00
24 Thu Sep 78.45 65.30 93.00 65.25 300.00
23 Wed Sep 62.15 0.00 0.00 0.00 0.00
22 Tue Sep 62.15 0.00 0.00 0.00 0.00
21 Mon Sep 62.15 0.00 0.00 0.00 0.00

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

Call of strike 2260 is 162.3 in-of-the-money, but PE of strike 2260 is 162.3 out-the-money.

CE of strike 2260 has 162.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 211.80 0.00 0.00 0.00 0.00
24 Thu Sep 211.80 0.00 0.00 0.00 0.00
23 Wed Sep 211.80 0.00 0.00 0.00 0.00
22 Tue Sep 211.80 0.00 0.00 0.00 0.00
21 Mon Sep 211.80 0.00 0.00 0.00 0.00

PE of strike 2260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 45.60 56.00 56.35 43.25 132.00
24 Thu Sep 166.45 0.00 0.00 0.00 0.00
23 Wed Sep 166.45 0.00 0.00 0.00 0.00
22 Tue Sep 166.45 0.00 0.00 0.00 0.00
21 Mon Sep 166.45 0.00 0.00 0.00 0.00

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

Call of strike 2250 is 172.3 in-of-the-money, but PE of strike 2250 is 172.3 out-the-money.

CE of strike 2250 has 172.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 210.00 215.00 215.00 210.00 4.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 2250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 43.25 49.20 52.00 41.15 31.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 2240 is 182.3 in-of-the-money, but PE of strike 2240 is 182.3 out-the-money.

CE of strike 2240 has 182.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 150.00 0.00 0.00 0.00 0.00
24 Thu Sep 150.00 150.00 150.00 150.00 1.00
23 Wed Sep 240.00 240.00 240.00 240.00 1.00
22 Tue Sep 221.80 0.00 0.00 0.00 0.00
21 Mon Sep 221.80 0.00 0.00 0.00 0.00

PE of strike 2240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 40.15 54.50 55.15 35.60 334.00
24 Thu Sep 63.50 45.00 70.85 38.40 89.00
23 Wed Sep 27.75 24.00 36.60 15.05 20.00
22 Tue Sep 19.00 5.65 25.00 5.65 9.00
21 Mon Sep 24.00 23.00 24.00 23.00 8.00

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

Call of strike 2220 is 202.3 in-of-the-money, but PE of strike 2220 is 202.3 out-the-money.

CE of strike 2220 has 202.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 232.10 0.00 0.00 0.00 0.00
24 Thu Sep 232.10 0.00 0.00 0.00 0.00
23 Wed Sep 232.10 0.00 0.00 0.00 0.00
22 Tue Sep 232.10 0.00 0.00 0.00 0.00
21 Mon Sep 232.10 0.00 0.00 0.00 0.00

PE of strike 2220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 38.00 40.70 44.45 37.15 22.00
24 Thu Sep 56.00 0.00 0.00 0.00 0.00
23 Wed Sep 56.00 0.00 0.00 0.00 0.00
22 Tue Sep 56.00 0.00 0.00 0.00 0.00
21 Mon Sep 56.00 0.00 0.00 0.00 0.00

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

Call of strike 2200 is 222.3 in-of-the-money, but PE of strike 2200 is 222.3 out-the-money.

CE of strike 2200 has 222.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 236.00 226.00 250.00 223.50 9.00
24 Thu Sep 181.35 212.10 212.10 175.00 18.00
23 Wed Sep 250.00 312.00 312.00 240.00 4.00
22 Tue Sep 300.00 0.00 0.00 0.00 0.00
21 Mon Sep 300.00 0.00 0.00 0.00 0.00

PE of strike 2200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 31.00 40.80 46.65 28.50 1848.00
24 Thu Sep 50.70 27.95 61.45 23.40 2088.00
23 Wed Sep 22.05 16.05 31.50 14.00 941.00
22 Tue Sep 17.00 16.70 21.00 13.50 170.00
21 Mon Sep 19.30 20.50 21.00 16.00 86.00

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

Call of strike 2180 is 242.3 in-of-the-money, but PE of strike 2180 is 242.3 out-the-money.

CE of strike 2180 has 242.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 280.00 0.00 0.00 0.00 0.00
24 Thu Sep 280.00 0.00 0.00 0.00 0.00
23 Wed Sep 280.00 280.00 280.00 280.00 1.00
22 Tue Sep 161.90 0.00 0.00 0.00 0.00
21 Mon Sep 161.90 0.00 0.00 0.00 0.00

PE of strike 2180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 25.90 38.50 38.65 25.50 19.00
24 Thu Sep 31.15 34.20 34.20 31.15 2.00
23 Wed Sep 34.25 11.00 34.25 11.00 3.00
22 Tue Sep 10.15 10.15 10.15 10.15 1.00
21 Mon Sep 35.00 0.00 0.00 0.00 0.00

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

Call of strike 2160 is 262.3 in-of-the-money, but PE of strike 2160 is 262.3 out-the-money.

CE of strike 2160 has 262.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 265.10 0.00 0.00 0.00 0.00
24 Thu Sep 265.10 0.00 0.00 0.00 0.00
23 Wed Sep 265.10 0.00 0.00 0.00 0.00
22 Tue Sep 265.10 0.00 0.00 0.00 0.00
21 Mon Sep 265.10 0.00 0.00 0.00 0.00

PE of strike 2160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 23.65 24.00 26.10 23.00 38.00
24 Thu Sep 31.75 21.00 31.85 21.00 6.00
23 Wed Sep 18.00 0.00 0.00 0.00 0.00
22 Tue Sep 18.00 0.00 0.00 0.00 0.00
21 Mon Sep 18.00 0.00 0.00 0.00 0.00

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

Call of strike 2150 is 272.3 in-of-the-money, but PE of strike 2150 is 272.3 out-the-money.

CE of strike 2150 has 272.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 229.35 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 2150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 38.90 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 2140 is 282.3 in-of-the-money, but PE of strike 2140 is 282.3 out-the-money.

CE of strike 2140 has 282.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 276.75 0.00 0.00 0.00 0.00
24 Thu Sep 276.75 0.00 0.00 0.00 0.00
23 Wed Sep 276.75 0.00 0.00 0.00 0.00
22 Tue Sep 276.75 0.00 0.00 0.00 0.00
21 Mon Sep 276.75 0.00 0.00 0.00 0.00

PE of strike 2140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 112.80 0.00 0.00 0.00 0.00
24 Thu Sep 112.80 0.00 0.00 0.00 0.00
23 Wed Sep 112.80 0.00 0.00 0.00 0.00
22 Tue Sep 112.80 0.00 0.00 0.00 0.00
21 Mon Sep 112.80 0.00 0.00 0.00 0.00

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

Call of strike 2120 is 302.3 in-of-the-money, but PE of strike 2120 is 302.3 out-the-money.

CE of strike 2120 has 302.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 288.80 0.00 0.00 0.00 0.00
24 Thu Sep 288.80 0.00 0.00 0.00 0.00
23 Wed Sep 288.80 0.00 0.00 0.00 0.00
22 Tue Sep 288.80 0.00 0.00 0.00 0.00
21 Mon Sep 288.80 0.00 0.00 0.00 0.00

PE of strike 2120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 105.05 0.00 0.00 0.00 0.00
24 Thu Sep 105.05 0.00 0.00 0.00 0.00
23 Wed Sep 105.05 0.00 0.00 0.00 0.00
22 Tue Sep 105.05 0.00 0.00 0.00 0.00
21 Mon Sep 105.05 0.00 0.00 0.00 0.00

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

Call of strike 2100 is 322.3 in-of-the-money, but PE of strike 2100 is 322.3 out-the-money.

CE of strike 2100 has 322.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 318.00 287.50 334.00 287.50 9.00
24 Thu Sep 262.50 330.95 332.35 260.00 14.00
23 Wed Sep 340.00 352.00 352.00 340.00 2.00
22 Tue Sep 440.00 410.00 440.00 410.00 2.00
21 Mon Sep 353.00 0.00 0.00 0.00 0.00

PE of strike 2100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 15.90 17.65 25.30 14.80 929.00
24 Thu Sep 27.05 18.00 34.05 14.80 823.00
23 Wed Sep 10.90 11.00 16.00 10.00 112.00
22 Tue Sep 10.75 9.05 13.00 7.10 46.00
21 Mon Sep 10.05 8.10 10.20 7.55 14.00

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

Call of strike 2080 is 342.3 in-of-the-money, but PE of strike 2080 is 342.3 out-the-money.

CE of strike 2080 has 342.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 313.85 0.00 0.00 0.00 0.00
24 Thu Sep 313.85 0.00 0.00 0.00 0.00
23 Wed Sep 313.85 0.00 0.00 0.00 0.00
22 Tue Sep 313.85 0.00 0.00 0.00 0.00
21 Mon Sep 313.85 0.00 0.00 0.00 0.00

PE of strike 2080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 90.60 0.00 0.00 0.00 0.00
24 Thu Sep 90.60 0.00 0.00 0.00 0.00
23 Wed Sep 90.60 0.00 0.00 0.00 0.00
22 Tue Sep 90.60 0.00 0.00 0.00 0.00
21 Mon Sep 90.60 0.00 0.00 0.00 0.00

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

Call of strike 2060 is 362.3 in-of-the-money, but PE of strike 2060 is 362.3 out-the-money.

CE of strike 2060 has 362.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 326.90 0.00 0.00 0.00 0.00
24 Thu Sep 326.90 0.00 0.00 0.00 0.00
23 Wed Sep 326.90 0.00 0.00 0.00 0.00
22 Tue Sep 326.90 0.00 0.00 0.00 0.00
21 Mon Sep 326.90 0.00 0.00 0.00 0.00

PE of strike 2060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 83.85 0.00 0.00 0.00 0.00
24 Thu Sep 83.85 0.00 0.00 0.00 0.00
23 Wed Sep 83.85 0.00 0.00 0.00 0.00
22 Tue Sep 83.85 0.00 0.00 0.00 0.00
21 Mon Sep 83.85 0.00 0.00 0.00 0.00

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

Call of strike 2050 is 372.3 in-of-the-money, but PE of strike 2050 is 372.3 out-the-money.

CE of strike 2050 has 372.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 308.60 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 2050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 18.55 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 2040 is 382.3 in-of-the-money, but PE of strike 2040 is 382.3 out-the-money.

CE of strike 2040 has 382.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 340.35 0.00 0.00 0.00 0.00
24 Thu Sep 340.35 0.00 0.00 0.00 0.00
23 Wed Sep 340.35 0.00 0.00 0.00 0.00
22 Tue Sep 340.35 0.00 0.00 0.00 0.00
21 Mon Sep 340.35 0.00 0.00 0.00 0.00

PE of strike 2040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 77.55 0.00 0.00 0.00 0.00
24 Thu Sep 77.55 0.00 0.00 0.00 0.00
23 Wed Sep 77.55 0.00 0.00 0.00 0.00
22 Tue Sep 77.55 0.00 0.00 0.00 0.00
21 Mon Sep 77.55 0.00 0.00 0.00 0.00

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

Call of strike 2020 is 402.3 in-of-the-money, but PE of strike 2020 is 402.3 out-the-money.

CE of strike 2020 has 402.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 354.05 0.00 0.00 0.00 0.00
24 Thu Sep 354.05 0.00 0.00 0.00 0.00
23 Wed Sep 354.05 0.00 0.00 0.00 0.00
22 Tue Sep 354.05 0.00 0.00 0.00 0.00
21 Mon Sep 354.05 0.00 0.00 0.00 0.00

PE of strike 2020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 50.35 0.00 0.00 0.00 0.00
24 Thu Sep 50.35 0.00 0.00 0.00 0.00
23 Wed Sep 50.35 0.00 0.00 0.00 0.00
22 Tue Sep 50.35 0.00 0.00 0.00 0.00
21 Mon Sep 50.35 0.00 0.00 0.00 0.00

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

Call of strike 2000 is 422.3 in-of-the-money, but PE of strike 2000 is 422.3 out-the-money.

CE of strike 2000 has 422.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 510.00 0.00 0.00 0.00 0.00
24 Thu Sep 510.00 0.00 0.00 0.00 0.00
23 Wed Sep 510.00 0.00 0.00 0.00 0.00
22 Tue Sep 510.00 0.00 0.00 0.00 0.00
21 Mon Sep 510.00 0.00 0.00 0.00 0.00

PE of strike 2000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 7.85 12.00 12.00 7.00 502.00
24 Thu Sep 13.45 9.80 17.50 9.80 425.00
23 Wed Sep 7.70 9.00 9.00 6.10 93.00
22 Tue Sep 7.60 7.95 10.90 6.85 40.00
21 Mon Sep 7.10 6.95 8.25 5.45 32.00

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

Call of strike 1980 is 442.3 in-of-the-money, but PE of strike 1980 is 442.3 out-the-money.

CE of strike 1980 has 442.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 382.45 0.00 0.00 0.00 0.00
24 Thu Sep 382.45 0.00 0.00 0.00 0.00
23 Wed Sep 382.45 0.00 0.00 0.00 0.00
22 Tue Sep 382.45 0.00 0.00 0.00 0.00
21 Mon Sep 382.45 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
25 Fri Sep 60.35 0.00 0.00 0.00 0.00
24 Thu Sep 60.35 0.00 0.00 0.00 0.00
23 Wed Sep 60.35 0.00 0.00 0.00 0.00
22 Tue Sep 60.35 0.00 0.00 0.00 0.00
21 Mon Sep 60.35 0.00 0.00 0.00 0.00

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

Call of strike 1960 is 462.3 in-of-the-money, but PE of strike 1960 is 462.3 out-the-money.

CE of strike 1960 has 462.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 397.05 0.00 0.00 0.00 0.00
24 Thu Sep 397.05 0.00 0.00 0.00 0.00
23 Wed Sep 397.05 0.00 0.00 0.00 0.00
22 Tue Sep 397.05 0.00 0.00 0.00 0.00
21 Mon Sep 397.05 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
25 Fri Sep 55.15 0.00 0.00 0.00 0.00
24 Thu Sep 55.15 0.00 0.00 0.00 0.00
23 Wed Sep 55.15 0.00 0.00 0.00 0.00
22 Tue Sep 55.15 0.00 0.00 0.00 0.00
21 Mon Sep 55.15 0.00 0.00 0.00 0.00

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

Call of strike 1950 is 472.3 in-of-the-money, but PE of strike 1950 is 472.3 out-the-money.

CE of strike 1950 has 472.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 397.25 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 1950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 7.55 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 1940 is 482.3 in-of-the-money, but PE of strike 1940 is 482.3 out-the-money.

CE of strike 1940 has 482.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 412.00 0.00 0.00 0.00 0.00
24 Thu Sep 412.00 0.00 0.00 0.00 0.00
23 Wed Sep 412.00 0.00 0.00 0.00 0.00
22 Tue Sep 412.00 0.00 0.00 0.00 0.00
21 Mon Sep 412.00 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
25 Fri Sep 50.35 0.00 0.00 0.00 0.00
24 Thu Sep 50.35 0.00 0.00 0.00 0.00
23 Wed Sep 50.35 0.00 0.00 0.00 0.00
22 Tue Sep 50.35 0.00 0.00 0.00 0.00
21 Mon Sep 50.35 0.00 0.00 0.00 0.00

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

Call of strike 1920 is 502.3 in-of-the-money, but PE of strike 1920 is 502.3 out-the-money.

CE of strike 1920 has 502.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 427.25 0.00 0.00 0.00 0.00
24 Thu Sep 427.25 0.00 0.00 0.00 0.00
23 Wed Sep 427.25 0.00 0.00 0.00 0.00
22 Tue Sep 427.25 0.00 0.00 0.00 0.00
21 Mon Sep 427.25 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
25 Fri Sep 45.80 0.00 0.00 0.00 0.00
24 Thu Sep 45.80 0.00 0.00 0.00 0.00
23 Wed Sep 45.80 0.00 0.00 0.00 0.00
22 Tue Sep 45.80 0.00 0.00 0.00 0.00
21 Mon Sep 45.80 0.00 0.00 0.00 0.00

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

Call of strike 1900 is 522.3 in-of-the-money, but PE of strike 1900 is 522.3 out-the-money.

CE of strike 1900 has 522.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 442.80 0.00 0.00 0.00 0.00
24 Thu Sep 442.80 0.00 0.00 0.00 0.00
23 Wed Sep 442.80 0.00 0.00 0.00 0.00
22 Tue Sep 442.80 0.00 0.00 0.00 0.00
21 Mon Sep 442.80 0.00 0.00 0.00 0.00

PE of strike 1900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.70 4.00 4.10 3.70 4.00
24 Thu Sep 4.55 3.60 4.55 3.60 2.00
23 Wed Sep 41.60 0.00 0.00 0.00 0.00
22 Tue Sep 41.60 0.00 0.00 0.00 0.00
21 Mon Sep 41.60 0.00 0.00 0.00 0.00

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

Call of strike 1880 is 542.3 in-of-the-money, but PE of strike 1880 is 542.3 out-the-money.

CE of strike 1880 has 542.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 458.65 0.00 0.00 0.00 0.00
24 Thu Sep 458.65 0.00 0.00 0.00 0.00
23 Wed Sep 458.65 0.00 0.00 0.00 0.00
22 Tue Sep 458.65 0.00 0.00 0.00 0.00
21 Mon Sep 458.65 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
25 Fri Sep 37.65 0.00 0.00 0.00 0.00
24 Thu Sep 37.65 0.00 0.00 0.00 0.00
23 Wed Sep 37.65 0.00 0.00 0.00 0.00
22 Tue Sep 37.65 0.00 0.00 0.00 0.00
21 Mon Sep 37.65 0.00 0.00 0.00 0.00

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

Call of strike 1860 is 562.3 in-of-the-money, but PE of strike 1860 is 562.3 out-the-money.

CE of strike 1860 has 562.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 474.75 0.00 0.00 0.00 0.00
24 Thu Sep 474.75 0.00 0.00 0.00 0.00
23 Wed Sep 474.75 0.00 0.00 0.00 0.00
22 Tue Sep 474.75 0.00 0.00 0.00 0.00
21 Mon Sep 474.75 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
25 Fri Sep 34.00 0.00 0.00 0.00 0.00
24 Thu Sep 34.00 0.00 0.00 0.00 0.00
23 Wed Sep 34.00 0.00 0.00 0.00 0.00
22 Tue Sep 34.00 0.00 0.00 0.00 0.00
21 Mon Sep 34.00 0.00 0.00 0.00 0.00

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

Call of strike 1850 is 572.3 in-of-the-money, but PE of strike 1850 is 572.3 out-the-money.

CE of strike 1850 has 572.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 491.85 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 1850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.55 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Call of strike 1840 is 582.3 in-of-the-money, but PE of strike 1840 is 582.3 out-the-money.

CE of strike 1840 has 582.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 491.10 0.00 0.00 0.00 0.00
24 Thu Sep 491.10 0.00 0.00 0.00 0.00
23 Wed Sep 491.10 0.00 0.00 0.00 0.00
22 Tue Sep 491.10 0.00 0.00 0.00 0.00
21 Mon Sep 491.10 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
25 Fri Sep 30.60 0.00 0.00 0.00 0.00
24 Thu Sep 30.60 0.00 0.00 0.00 0.00
23 Wed Sep 30.60 0.00 0.00 0.00 0.00
22 Tue Sep 30.60 0.00 0.00 0.00 0.00
21 Mon Sep 30.60 0.00 0.00 0.00 0.00

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

Call of strike 1820 is 602.3 in-of-the-money, but PE of strike 1820 is 602.3 out-the-money.

CE of strike 1820 has 602.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 507.75 0.00 0.00 0.00 0.00
24 Thu Sep 507.75 0.00 0.00 0.00 0.00
23 Wed Sep 507.75 0.00 0.00 0.00 0.00
22 Tue Sep 507.75 0.00 0.00 0.00 0.00
21 Mon Sep 507.75 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
25 Fri Sep 27.45 0.00 0.00 0.00 0.00
24 Thu Sep 27.45 0.00 0.00 0.00 0.00
23 Wed Sep 27.45 0.00 0.00 0.00 0.00
22 Tue Sep 27.45 0.00 0.00 0.00 0.00
21 Mon Sep 27.45 0.00 0.00 0.00 0.00

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

Call of strike 1800 is 622.3 in-of-the-money, but PE of strike 1800 is 622.3 out-the-money.

CE of strike 1800 has 622.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 524.60 0.00 0.00 0.00 0.00
24 Thu Sep 524.60 0.00 0.00 0.00 0.00
23 Wed Sep 524.60 0.00 0.00 0.00 0.00
22 Tue Sep 524.60 0.00 0.00 0.00 0.00
21 Mon Sep 524.60 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
25 Fri Sep 3.20 4.30 4.30 3.00 20.00
24 Thu Sep 4.25 3.00 4.25 3.00 5.00
23 Wed Sep 24.55 0.00 0.00 0.00 0.00
22 Tue Sep 24.55 0.00 0.00 0.00 0.00
21 Mon Sep 24.55 0.00 0.00 0.00 0.00