BullFO

Tata Consultancy (TCS) 4000 call [CE] price option chart analysis

Tata Consultancy Services Limited (TCS) 4000 CE analysis deals in IT Consulting & Software Tata Consultancy Services Limited option chain analysis

Date Close Open High Low Volume
24 Mon Jan 3771.35 3840.00 3849.65 3740.10 32.584 lakhs
21 Fri Jan 3833.50 3807.00 3851.55 3771.10 31.124 lakhs
20 Thu Jan 3826.55 3910.00 3920.00 3811.00 61.768 lakhs
19 Wed Jan 3914.65 4012.00 4012.00 3910.50 31.025 lakhs
18 Tue Jan 3990.60 4033.95 4041.70 3980.00 23.89 lakhs
17 Mon Jan 4019.15 3992.70 4043.00 3962.30 34.426 lakhs
14 Fri Jan 3968.15 3877.85 3977.00 3860.05 33.481 lakhs
13 Thu Jan 3897.90 3918.00 3923.00 3857.00 66.845 lakhs
12 Wed Jan 3859.90 3925.00 3929.00 3836.55 32.037 lakhs
11 Tue Jan 3915.90 3856.00 3925.00 3856.00 19.061 lakhs
nse chart

My analysis of stock is bearish for shortterm, but stock is semi over sold and there are some chances of seeing a recovery tomorrow. Use 3760.4 as stoploss in an intra day buy trade for a target of 3848.76. However, stock will show a bearish move below 3760.4.

  • 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) 4000 call [CE] price option chart analysis 27 Thu Jan 2022 expiry

TCS call of strike 4000 is trading at 2.65 on 24 Mon Jan and it has an open interest of 3844200 and total traded volume is 635805000

Date (CE) call Price Open High Low Open Interest
24 Mon Jan 2.65 7.00 7.00 2.05 12814.00
21 Fri Jan 5.95 7.70 9.85 3.60 20253.00
20 Thu Jan 8.40 24.15 24.15 7.50 22958.00
19 Wed Jan 23.95 52.00 52.00 21.90 21458.00
18 Tue Jan 45.30 70.00 80.00 40.35 18536.00
17 Mon Jan 65.45 55.00 79.95 42.10 79999.00
14 Fri Jan 53.70 32.00 58.00 21.55 70339.00
13 Thu Jan 34.15 58.50 58.50 27.35 60084.00
12 Wed Jan 49.95 71.35 73.35 43.00 34588.00
11 Tue Jan 68.90 56.50 74.80 53.00 25684.00
 chart Tata Consultancy (TCS) 4000 call [CE]  price option chart analysis

The underlying equity is trading at 3771.35 which means that call of strike 4000 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 300

Total traded contracts are 12,814
Total Open Interest for call (CE) of strike 4000 is 3,844,200

Analysis TCS 4000 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.

Tata Consultancy (TCS) maximum open interest Call

Maximum call writing has been done for strikes

  • 4000 with open interest of 12814.00
  • 3900 with open interest of 11977.00
  • 3800 with open interest of 9289.00
  • 3840 with open interest of 8624.00
  • 3880 with open interest of 5722.00

Tata Consultancy (TCS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 3800 with open interest of 9308.00
  • 3700 with open interest of 7278.00
  • 3740 with open interest of 3633.00
  • 3760 with open interest of 3213.00
  • 3780 with open interest of 2425.00

TCS (CE) call of strike 4000 of expiry 27 Jan is trading at 2.65 on 24 Mon Jan, and it has an open interest of 3844200 and total traded volume is 635805000 while call of strike 4000 and put of strike 3800 have maximum open interest.

Click here for TCS 4000 Call price

Click here for TCS 3800 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) 3780 strike 3780 CE charts 3780 PE charts

Call of strike 3780 is 8.6500000000001 out-of-the-money, but PE of strike 3780 is 8.6500000000001 in-the-money.

CE of strike 3780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 27.70 64.60 64.95 15.20 1661.00
21 Fri Jan 64.15 61.00 84.85 37.30 1108.00
20 Thu Jan 79.20 104.80 104.80 69.10 62.00
19 Wed Jan 170.00 183.70 183.70 162.35 22.00
18 Tue Jan 209.65 249.55 250.85 201.80 15.00

Intrinsic value in this PE of strike 3780 is of 8.6500000000001 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 41.65 13.30 74.50 13.30 2425.00
21 Fri Jan 17.55 18.00 40.00 10.00 3530.00
20 Thu Jan 16.70 9.30 21.95 7.50 1740.00
19 Wed Jan 7.35 5.80 9.85 5.65 1367.00
18 Tue Jan 5.85 5.35 6.45 3.85 516.00

Tata Consultancy (TCS) 3800 strike 3800 CE charts 3800 PE charts

Call of strike 3800 is 28.65 out-of-the-money, but PE of strike 3800 is 28.65 in-the-money.

CE of strike 3800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 20.90 51.70 62.85 15.30 9289.00
21 Fri Jan 54.85 34.40 72.00 27.65 8240.00
20 Thu Jan 64.30 125.20 125.20 55.00 2768.00
19 Wed Jan 137.30 188.00 188.00 133.60 400.00
18 Tue Jan 188.00 240.20 245.00 182.00 734.00

Intrinsic value in this PE of strike 3800 is of 28.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 54.35 29.60 77.00 15.90 9308.00
21 Fri Jan 23.80 26.80 50.45 19.40 11775.00
20 Thu Jan 22.40 10.95 28.65 9.70 10738.00
19 Wed Jan 9.35 6.15 11.95 6.15 5482.00
18 Tue Jan 6.65 5.40 7.40 4.00 3950.00

Tata Consultancy (TCS) 3820 strike 3820 CE charts 3820 PE charts

Call of strike 3820 is 48.65 out-of-the-money, but PE of strike 3820 is 48.65 in-the-money.

CE of strike 3820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 15.35 42.45 42.45 11.70 5553.00
21 Fri Jan 44.45 50.00 59.15 20.90 4708.00
20 Thu Jan 52.30 110.00 110.00 44.15 1096.00
19 Wed Jan 122.00 144.10 149.65 115.00 19.00
18 Tue Jan 170.95 209.90 209.90 161.10 43.00

Intrinsic value in this PE of strike 3820 is of 48.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 66.65 35.00 93.45 25.80 1422.00
21 Fri Jan 34.00 40.00 63.15 26.85 4153.00
20 Thu Jan 29.95 12.65 37.75 12.65 3347.00
19 Wed Jan 11.95 8.85 14.10 8.25 1625.00
18 Tue Jan 7.70 6.85 8.45 4.80 746.00

Tata Consultancy (TCS) 3840 strike 3840 CE charts 3840 PE charts

Call of strike 3840 is 68.65 out-of-the-money, but PE of strike 3840 is 68.65 in-the-money.

CE of strike 3840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 11.60 28.00 35.90 8.00 8624.00
21 Fri Jan 35.30 42.55 48.25 16.05 12232.00
20 Thu Jan 41.85 100.00 100.00 34.45 2752.00
19 Wed Jan 103.25 150.00 150.00 100.20 98.00
18 Tue Jan 152.80 190.80 190.80 145.75 139.00

Intrinsic value in this PE of strike 3840 is of 68.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 65.40 39.85 110.00 37.20 871.00
21 Fri Jan 40.85 55.00 77.85 35.35 2260.00
20 Thu Jan 39.60 15.95 48.50 15.55 4118.00
19 Wed Jan 15.80 4.75 18.00 4.75 2432.00
18 Tue Jan 9.35 5.15 10.15 5.15 1195.00

Tata Consultancy (TCS) 3860 strike 3860 CE charts 3860 PE charts

Call of strike 3860 is 88.65 out-of-the-money, but PE of strike 3860 is 88.65 in-the-money.

CE of strike 3860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 8.40 26.35 26.75 6.45 5357.00
21 Fri Jan 26.50 29.90 38.45 11.80 7736.00
20 Thu Jan 32.65 73.95 79.00 26.80 3899.00
19 Wed Jan 87.20 111.85 124.75 84.00 171.00
18 Tue Jan 136.40 177.00 178.90 128.50 285.00

Intrinsic value in this PE of strike 3860 is of 88.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 104.05 44.05 128.00 44.05 444.00
21 Fri Jan 52.80 78.75 98.85 47.00 1009.00
20 Thu Jan 50.80 20.60 60.35 20.60 3746.00
19 Wed Jan 20.15 6.50 22.25 6.50 2524.00
18 Tue Jan 11.40 9.30 12.40 6.55 1480.00

Tata Consultancy (TCS) 3880 strike 3880 CE charts 3880 PE charts

Call of strike 3880 is 108.65 out-of-the-money, but PE of strike 3880 is 108.65 in-the-money.

CE of strike 3880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 6.70 17.95 20.90 5.20 5722.00
21 Fri Jan 20.30 21.00 30.20 9.00 4469.00
20 Thu Jan 25.15 64.50 68.25 20.85 3866.00
19 Wed Jan 74.20 98.35 107.00 69.30 247.00
18 Tue Jan 118.60 154.00 162.45 110.10 250.00

Intrinsic value in this PE of strike 3880 is of 108.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 120.70 69.05 140.00 68.95 192.00
21 Fri Jan 69.50 107.00 110.15 59.60 522.00
20 Thu Jan 63.15 28.00 75.50 28.00 3215.00
19 Wed Jan 25.50 6.00 28.00 6.00 2053.00
18 Tue Jan 14.20 8.45 15.50 8.00 1815.00

Tata Consultancy (TCS) 3900 strike 3900 CE charts 3900 PE charts

Call of strike 3900 is 128.65 out-of-the-money, but PE of strike 3900 is 128.65 in-the-money.

CE of strike 3900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 5.90 14.40 14.50 4.00 11977.00
21 Fri Jan 15.60 17.45 24.45 6.85 19922.00
20 Thu Jan 20.00 55.00 59.95 16.15 21100.00
19 Wed Jan 61.35 116.00 116.00 56.35 4288.00
18 Tue Jan 102.25 132.20 144.05 72.75 4509.00

Intrinsic value in this PE of strike 3900 is of 128.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 138.70 72.05 169.55 72.05 740.00
21 Fri Jan 82.25 111.45 129.35 74.00 1193.00
20 Thu Jan 77.50 33.50 90.30 33.50 6860.00
19 Wed Jan 32.65 14.05 35.45 14.05 9067.00
18 Tue Jan 18.20 13.00 20.05 9.40 7730.00

Tata Consultancy (TCS) 3920 strike 3920 CE charts 3920 PE charts

Call of strike 3920 is 148.65 out-of-the-money, but PE of strike 3920 is 148.65 in-the-money.

CE of strike 3920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.75 13.00 13.00 3.50 2790.00
21 Fri Jan 11.65 12.00 18.95 5.00 4500.00
20 Thu Jan 15.70 44.40 48.10 12.70 6782.00
19 Wed Jan 50.40 79.50 80.00 45.60 1459.00
18 Tue Jan 88.05 121.90 125.60 81.30 746.00

Intrinsic value in this PE of strike 3920 is of 148.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 167.55 109.00 185.75 104.95 54.00
21 Fri Jan 97.40 134.95 147.30 90.00 88.00
20 Thu Jan 95.20 48.00 107.00 46.00 859.00
19 Wed Jan 42.00 30.00 45.05 25.40 2582.00
18 Tue Jan 23.55 13.20 26.05 12.45 1552.00

Tata Consultancy (TCS) 3940 strike 3940 CE charts 3940 PE charts

Call of strike 3940 is 168.65 out-of-the-money, but PE of strike 3940 is 168.65 in-the-money.

CE of strike 3940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.75 8.45 8.50 2.45 2604.00
21 Fri Jan 9.35 11.00 15.50 4.70 5982.00
20 Thu Jan 12.45 42.00 42.00 10.25 6837.00
19 Wed Jan 40.95 70.60 71.85 38.40 4654.00
18 Tue Jan 73.45 99.00 111.60 66.10 788.00

Intrinsic value in this PE of strike 3940 is of 168.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 176.90 118.10 200.00 118.10 84.00
21 Fri Jan 116.95 149.80 165.00 106.60 222.00
20 Thu Jan 113.40 61.95 122.25 57.80 716.00
19 Wed Jan 52.40 41.00 56.55 30.80 3937.00
18 Tue Jan 30.00 19.05 33.30 16.05 1502.00

Tata Consultancy (TCS) 3960 strike 3960 CE charts 3960 PE charts

Call of strike 3960 is 188.65 out-of-the-money, but PE of strike 3960 is 188.65 in-the-money.

CE of strike 3960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.05 6.90 6.90 2.10 1960.00
21 Fri Jan 7.65 9.65 12.45 4.50 4293.00
20 Thu Jan 10.55 34.00 34.00 9.00 10143.00
19 Wed Jan 33.75 73.00 73.00 31.45 7836.00
18 Tue Jan 62.35 100.00 107.10 57.00 1161.00

Intrinsic value in this PE of strike 3960 is of 188.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 196.30 145.20 220.00 145.20 96.00
21 Fri Jan 140.25 179.20 189.60 127.75 93.00
20 Thu Jan 128.70 77.25 140.00 73.50 402.00
19 Wed Jan 65.55 37.00 69.50 37.00 3582.00
18 Tue Jan 38.60 24.95 42.50 22.10 2303.00

Tata Consultancy (TCS) 3980 strike 3980 CE charts 3980 PE charts

Call of strike 3980 is 208.65 out-of-the-money, but PE of strike 3980 is 208.65 in-the-money.

CE of strike 3980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.85 10.00 10.00 2.30 1336.00
21 Fri Jan 6.65 8.90 11.00 4.15 3008.00
20 Thu Jan 9.35 23.20 23.20 8.15 5400.00
19 Wed Jan 28.15 57.25 57.25 25.85 5724.00
18 Tue Jan 53.15 93.05 93.10 47.60 1606.00

Intrinsic value in this PE of strike 3980 is of 208.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 216.70 166.50 232.00 160.10 59.00
21 Fri Jan 158.45 213.95 213.95 140.00 41.00
20 Thu Jan 146.55 94.10 159.50 90.00 827.00
19 Wed Jan 78.35 48.70 84.15 48.70 1573.00
18 Tue Jan 48.95 28.10 53.25 28.05 2487.00

Tata Consultancy (TCS) 4000 strike 4000 CE charts 4000 PE charts

Call of strike 4000 is 228.65 out-of-the-money, but PE of strike 4000 is 228.65 in-the-money.

CE of strike 4000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.65 7.00 7.00 2.05 12814.00
21 Fri Jan 5.95 7.70 9.85 3.60 20253.00
20 Thu Jan 8.40 24.15 24.15 7.50 22958.00
19 Wed Jan 23.95 52.00 52.00 21.90 21458.00
18 Tue Jan 45.30 70.00 80.00 40.35 18536.00

Intrinsic value in this PE of strike 4000 is of 228.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 234.85 182.80 264.05 182.00 530.00
21 Fri Jan 172.05 206.25 225.10 157.20 1048.00
20 Thu Jan 165.95 106.80 177.60 105.00 759.00
19 Wed Jan 96.15 59.60 100.00 43.10 2999.00
18 Tue Jan 60.55 35.50 66.00 35.50 9026.00

Tata Consultancy (TCS) 4020 strike 4020 CE charts 4020 PE charts

Call of strike 4020 is 248.65 out-of-the-money, but PE of strike 4020 is 248.65 in-the-money.

CE of strike 4020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.45 4.85 4.95 1.95 2066.00
21 Fri Jan 5.05 10.00 10.00 3.00 2535.00
20 Thu Jan 7.40 16.20 17.35 6.55 4850.00
19 Wed Jan 20.25 39.05 39.65 18.30 5856.00
18 Tue Jan 38.25 68.65 68.65 30.25 6883.00

Intrinsic value in this PE of strike 4020 is of 248.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 255.00 203.45 275.35 203.35 16.00
21 Fri Jan 185.00 221.85 221.85 178.25 16.00
20 Thu Jan 183.90 122.70 197.35 122.70 56.00
19 Wed Jan 112.25 74.85 115.60 72.60 337.00
18 Tue Jan 73.90 56.35 79.35 46.95 1892.00

Tata Consultancy (TCS) 4040 strike 4040 CE charts 4040 PE charts

Call of strike 4040 is 268.65 out-of-the-money, but PE of strike 4040 is 268.65 in-the-money.

CE of strike 4040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.10 3.90 6.65 1.75 1402.00
21 Fri Jan 4.45 2.50 7.15 2.50 2291.00
20 Thu Jan 6.20 15.00 15.00 5.65 5353.00
19 Wed Jan 17.00 30.95 33.35 15.30 5780.00
18 Tue Jan 31.95 59.00 100.00 28.50 7203.00

Intrinsic value in this PE of strike 4040 is of 268.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 271.10 222.45 271.10 222.45 25.00
21 Fri Jan 226.10 265.00 265.00 200.00 32.00
20 Thu Jan 202.10 153.60 215.30 145.10 65.00
19 Wed Jan 130.50 80.00 131.55 80.00 201.00
18 Tue Jan 87.40 60.00 93.40 57.55 1026.00

Tata Consultancy (TCS) 4060 strike 4060 CE charts 4060 PE charts

Call of strike 4060 is 288.65 out-of-the-money, but PE of strike 4060 is 288.65 in-the-money.

CE of strike 4060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.60 4.00 4.00 1.40 971.00
21 Fri Jan 3.70 3.00 6.25 2.75 1973.00
20 Thu Jan 5.55 11.05 11.55 5.00 3451.00
19 Wed Jan 14.15 28.00 29.95 12.60 4947.00
18 Tue Jan 26.15 42.40 45.30 23.35 5155.00

Intrinsic value in this PE of strike 4060 is of 288.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 311.80 244.75 311.80 244.75 4.00
21 Fri Jan 230.15 242.75 242.75 230.15 2.00
20 Thu Jan 202.40 174.45 202.40 174.45 2.00
19 Wed Jan 145.50 124.95 147.05 111.55 58.00
18 Tue Jan 102.65 74.65 109.15 70.05 88.00

Tata Consultancy (TCS) 4080 strike 4080 CE charts 4080 PE charts

Call of strike 4080 is 308.65 out-of-the-money, but PE of strike 4080 is 308.65 in-the-money.

CE of strike 4080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.75 3.00 3.00 1.25 646.00
21 Fri Jan 3.50 4.90 5.60 2.50 839.00
20 Thu Jan 4.85 9.75 9.80 2.25 1826.00
19 Wed Jan 12.05 24.00 24.00 10.85 3034.00
18 Tue Jan 21.50 35.70 37.25 19.15 4184.00

Intrinsic value in this PE of strike 4080 is of 308.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 196.55 0.00 0.00 0.00 0.00
21 Fri Jan 196.55 0.00 0.00 0.00 0.00
20 Thu Jan 196.55 180.00 196.55 180.00 2.00
19 Wed Jan 165.00 123.45 165.00 123.45 3.00
18 Tue Jan 118.05 81.00 120.95 81.00 84.00

Tata Consultancy (TCS) 4100 strike 4100 CE charts 4100 PE charts

Call of strike 4100 is 328.65 out-of-the-money, but PE of strike 4100 is 328.65 in-the-money.

CE of strike 4100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.40 2.75 2.80 1.05 4412.00
21 Fri Jan 3.05 2.55 4.50 2.05 5844.00
20 Thu Jan 4.05 9.35 9.40 3.00 8956.00
19 Wed Jan 10.30 16.00 19.00 9.00 10346.00
18 Tue Jan 17.75 30.00 30.75 15.70 14072.00

Intrinsic value in this PE of strike 4100 is of 328.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 338.50 300.00 348.95 287.00 33.00
21 Fri Jan 265.20 311.00 311.00 256.35 95.00
20 Thu Jan 261.30 201.50 276.85 193.50 189.00
19 Wed Jan 182.20 142.60 183.50 142.60 95.00
18 Tue Jan 134.20 98.10 140.75 97.00 391.00

Tata Consultancy (TCS) 4120 strike 4120 CE charts 4120 PE charts

Call of strike 4120 is 348.65 out-of-the-money, but PE of strike 4120 is 348.65 in-the-money.

CE of strike 4120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.40 4.55 4.55 0.65 474.00
21 Fri Jan 2.50 2.15 4.00 2.05 612.00
20 Thu Jan 3.75 8.00 8.05 3.40 677.00
19 Wed Jan 8.70 15.30 15.60 7.55 2485.00
18 Tue Jan 14.65 26.00 26.05 13.15 2561.00

Intrinsic value in this PE of strike 4120 is of 348.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 304.55 0.00 0.00 0.00 0.00
21 Fri Jan 304.55 304.55 304.55 304.55 1.00
20 Thu Jan 218.35 218.35 218.35 218.35 1.00
19 Wed Jan 174.90 174.90 174.90 174.90 1.00
18 Tue Jan 146.15 132.00 146.15 132.00 2.00

Tata Consultancy (TCS) 4140 strike 4140 CE charts 4140 PE charts

Call of strike 4140 is 368.65 out-of-the-money, but PE of strike 4140 is 368.65 in-the-money.

CE of strike 4140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.50 1.05 1.90 0.95 355.00
21 Fri Jan 2.65 2.60 3.90 1.85 586.00
20 Thu Jan 3.55 6.25 6.25 3.20 781.00
19 Wed Jan 7.60 10.15 13.15 6.30 2125.00
18 Tue Jan 12.15 21.05 21.55 10.95 1957.00

Intrinsic value in this PE of strike 4140 is of 368.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 712.50 0.00 0.00 0.00 0.00
21 Fri Jan 712.50 0.00 0.00 0.00 0.00
20 Thu Jan 712.50 0.00 0.00 0.00 0.00
19 Wed Jan 712.50 0.00 0.00 0.00 0.00
18 Tue Jan 712.50 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4160 strike 4160 CE charts 4160 PE charts

Call of strike 4160 is 388.65 out-of-the-money, but PE of strike 4160 is 388.65 in-the-money.

CE of strike 4160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.80 0.85 2.00 0.85 243.00
21 Fri Jan 2.25 1.90 3.70 1.90 1017.00
20 Thu Jan 3.05 6.55 6.55 2.00 660.00
19 Wed Jan 6.55 11.00 11.25 5.35 952.00
18 Tue Jan 10.25 17.15 17.80 9.20 1933.00

Intrinsic value in this PE of strike 4160 is of 388.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 730.30 0.00 0.00 0.00 0.00
21 Fri Jan 730.30 0.00 0.00 0.00 0.00
20 Thu Jan 730.30 0.00 0.00 0.00 0.00
19 Wed Jan 730.30 0.00 0.00 0.00 0.00
18 Tue Jan 730.30 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4180 strike 4180 CE charts 4180 PE charts

Call of strike 4180 is 408.65 out-of-the-money, but PE of strike 4180 is 408.65 in-the-money.

CE of strike 4180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.10 0.90 1.40 0.80 116.00
21 Fri Jan 2.00 2.25 2.95 1.00 397.00
20 Thu Jan 3.05 4.25 4.75 2.75 400.00
19 Wed Jan 5.65 5.70 7.30 4.70 916.00
18 Tue Jan 8.80 15.05 15.05 7.80 1832.00

Intrinsic value in this PE of strike 4180 is of 408.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 748.20 0.00 0.00 0.00 0.00
21 Fri Jan 748.20 0.00 0.00 0.00 0.00
20 Thu Jan 748.20 0.00 0.00 0.00 0.00
19 Wed Jan 748.20 0.00 0.00 0.00 0.00
18 Tue Jan 748.20 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4200 strike 4200 CE charts 4200 PE charts

Call of strike 4200 is 428.65 out-of-the-money, but PE of strike 4200 is 428.65 in-the-money.

CE of strike 4200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.85 1.25 1.50 0.55 2974.00
21 Fri Jan 1.85 2.75 3.00 1.65 3746.00
20 Thu Jan 3.00 4.65 4.65 2.75 5200.00
19 Wed Jan 5.00 7.95 8.00 4.15 5750.00
18 Tue Jan 7.50 13.00 13.05 6.80 8496.00

Intrinsic value in this PE of strike 4200 is of 428.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 439.85 379.70 453.70 379.70 13.00
21 Fri Jan 370.05 419.75 419.75 368.90 21.00
20 Thu Jan 354.60 308.10 354.60 299.00 12.00
19 Wed Jan 270.00 250.00 270.00 247.35 7.00
18 Tue Jan 218.85 183.70 234.70 183.00 32.00

Tata Consultancy (TCS) 4220 strike 4220 CE charts 4220 PE charts

Call of strike 4220 is 448.65 out-of-the-money, but PE of strike 4220 is 448.65 in-the-money.

CE of strike 4220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.80 0.70 1.25 0.35 177.00
21 Fri Jan 1.40 1.75 2.70 0.75 257.00
20 Thu Jan 2.80 5.00 5.00 2.45 443.00
19 Wed Jan 4.25 4.15 5.45 3.55 1073.00
18 Tue Jan 6.20 10.60 10.80 5.80 1358.00

Intrinsic value in this PE of strike 4220 is of 448.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 784.30 0.00 0.00 0.00 0.00
21 Fri Jan 784.30 0.00 0.00 0.00 0.00
20 Thu Jan 784.30 0.00 0.00 0.00 0.00
19 Wed Jan 784.30 0.00 0.00 0.00 0.00
18 Tue Jan 784.30 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4240 strike 4240 CE charts 4240 PE charts

Call of strike 4240 is 468.65 out-of-the-money, but PE of strike 4240 is 468.65 in-the-money.

CE of strike 4240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.35 0.50 1.25 0.25 193.00
21 Fri Jan 1.30 2.70 2.70 0.50 165.00
20 Thu Jan 2.70 3.00 3.00 2.30 415.00
19 Wed Jan 3.80 5.15 5.15 3.35 336.00
18 Tue Jan 5.45 9.55 9.55 5.05 1043.00

Intrinsic value in this PE of strike 4240 is of 468.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 753.00 0.00 0.00 0.00 0.00
21 Fri Jan 753.00 0.00 0.00 0.00 0.00
20 Thu Jan 753.00 0.00 0.00 0.00 0.00
19 Wed Jan 753.00 0.00 0.00 0.00 0.00
18 Tue Jan 753.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4260 strike 4260 CE charts 4260 PE charts

Call of strike 4260 is 488.65 out-of-the-money, but PE of strike 4260 is 488.65 in-the-money.

CE of strike 4260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.85 1.60 1.60 0.50 83.00
21 Fri Jan 1.45 1.60 2.55 1.30 215.00
20 Thu Jan 2.50 2.95 2.95 2.15 497.00
19 Wed Jan 3.25 3.20 4.15 2.50 673.00
18 Tue Jan 4.60 8.40 8.40 3.20 1071.00

Intrinsic value in this PE of strike 4260 is of 488.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 771.10 0.00 0.00 0.00 0.00
21 Fri Jan 771.10 0.00 0.00 0.00 0.00
20 Thu Jan 771.10 0.00 0.00 0.00 0.00
19 Wed Jan 771.10 0.00 0.00 0.00 0.00
18 Tue Jan 771.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4280 strike 4280 CE charts 4280 PE charts

Call of strike 4280 is 508.65 out-of-the-money, but PE of strike 4280 is 508.65 in-the-money.

CE of strike 4280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.90 0.85 1.00 0.35 485.00
21 Fri Jan 1.30 1.65 2.10 1.05 461.00
20 Thu Jan 2.50 2.95 3.00 2.05 574.00
19 Wed Jan 3.05 4.20 4.20 2.70 560.00
18 Tue Jan 4.35 6.20 7.25 4.10 1258.00

Intrinsic value in this PE of strike 4280 is of 508.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 789.25 0.00 0.00 0.00 0.00
21 Fri Jan 789.25 0.00 0.00 0.00 0.00
20 Thu Jan 789.25 0.00 0.00 0.00 0.00
19 Wed Jan 789.25 0.00 0.00 0.00 0.00
18 Tue Jan 789.25 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4300 strike 4300 CE charts 4300 PE charts

Call of strike 4300 is 528.65 out-of-the-money, but PE of strike 4300 is 528.65 in-the-money.

CE of strike 4300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.50 1.70 1.90 0.30 947.00
21 Fri Jan 1.15 2.00 2.05 1.05 1311.00
20 Thu Jan 2.10 3.60 3.65 1.70 1549.00
19 Wed Jan 2.70 3.50 4.05 2.30 2369.00
18 Tue Jan 3.85 6.45 6.50 3.25 3493.00

Intrinsic value in this PE of strike 4300 is of 528.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 355.00 0.00 0.00 0.00 0.00
21 Fri Jan 355.00 0.00 0.00 0.00 0.00
20 Thu Jan 355.00 0.00 0.00 0.00 0.00
19 Wed Jan 355.00 0.00 0.00 0.00 0.00
18 Tue Jan 355.00 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4320 strike 4320 CE charts 4320 PE charts

Call of strike 4320 is 548.65 out-of-the-money, but PE of strike 4320 is 548.65 in-the-money.

CE of strike 4320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.55 1.05 1.10 0.45 221.00
21 Fri Jan 1.10 1.65 1.75 1.00 155.00
20 Thu Jan 1.95 2.20 2.25 1.20 241.00
19 Wed Jan 2.40 8.00 8.00 2.10 740.00
18 Tue Jan 3.55 5.30 5.85 3.30 325.00

Intrinsic value in this PE of strike 4320 is of 548.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 778.40 0.00 0.00 0.00 0.00
21 Fri Jan 778.40 0.00 0.00 0.00 0.00
20 Thu Jan 778.40 0.00 0.00 0.00 0.00
19 Wed Jan 778.40 0.00 0.00 0.00 0.00
18 Tue Jan 778.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4340 strike 4340 CE charts 4340 PE charts

Call of strike 4340 is 568.65 out-of-the-money, but PE of strike 4340 is 568.65 in-the-money.

CE of strike 4340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.15 0.10 0.15 0.10 7.00
21 Fri Jan 0.75 1.85 1.85 0.75 2.00
20 Thu Jan 1.85 1.50 1.95 1.50 68.00
19 Wed Jan 2.05 3.00 4.05 0.50 369.00
18 Tue Jan 3.00 3.85 4.25 2.55 74.00

Intrinsic value in this PE of strike 4340 is of 568.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 771.85 0.00 0.00 0.00 0.00
21 Fri Jan 771.85 0.00 0.00 0.00 0.00
20 Thu Jan 771.85 0.00 0.00 0.00 0.00
19 Wed Jan 771.85 0.00 0.00 0.00 0.00
18 Tue Jan 771.85 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4360 strike 4360 CE charts 4360 PE charts

Call of strike 4360 is 588.65 out-of-the-money, but PE of strike 4360 is 588.65 in-the-money.

CE of strike 4360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.30 0.20 0.50 0.20 105.00
21 Fri Jan 1.05 1.30 1.60 1.05 38.00
20 Thu Jan 1.90 1.55 2.45 1.50 48.00
19 Wed Jan 2.00 2.45 2.60 1.00 381.00
18 Tue Jan 2.95 10.00 10.00 2.60 574.00

Intrinsic value in this PE of strike 4360 is of 588.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 790.40 0.00 0.00 0.00 0.00
21 Fri Jan 790.40 0.00 0.00 0.00 0.00
20 Thu Jan 790.40 0.00 0.00 0.00 0.00
19 Wed Jan 790.40 0.00 0.00 0.00 0.00
18 Tue Jan 790.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4380 strike 4380 CE charts 4380 PE charts

Call of strike 4380 is 608.65 out-of-the-money, but PE of strike 4380 is 608.65 in-the-money.

CE of strike 4380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.50 0.10 0.50 0.10 29.00
21 Fri Jan 1.80 1.90 1.90 1.50 11.00
20 Thu Jan 1.90 1.90 1.90 1.85 5.00
19 Wed Jan 2.00 0.60 2.15 0.60 43.00
18 Tue Jan 9.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 4380 is of 608.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 784.15 0.00 0.00 0.00 0.00
21 Fri Jan 784.15 0.00 0.00 0.00 0.00
20 Thu Jan 784.15 0.00 0.00 0.00 0.00
19 Wed Jan 784.15 0.00 0.00 0.00 0.00
18 Tue Jan 784.15 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4400 strike 4400 CE charts 4400 PE charts

Call of strike 4400 is 628.65 out-of-the-money, but PE of strike 4400 is 628.65 in-the-money.

CE of strike 4400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 11.45 0.00 0.00 0.00 0.00
21 Fri Jan 11.45 0.00 0.00 0.00 0.00
20 Thu Jan 11.45 0.00 0.00 0.00 0.00
19 Wed Jan 11.45 0.00 0.00 0.00 0.00
18 Tue Jan 11.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 4400 is of 628.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 741.80 0.00 0.00 0.00 0.00
21 Fri Jan 741.80 0.00 0.00 0.00 0.00
20 Thu Jan 741.80 0.00 0.00 0.00 0.00
19 Wed Jan 741.80 0.00 0.00 0.00 0.00
18 Tue Jan 741.80 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 4420 strike 4420 CE charts 4420 PE charts

Call of strike 4420 is 648.65 out-of-the-money, but PE of strike 4420 is 648.65 in-the-money.

CE of strike 4420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.40 0.80 0.80 0.30 19.00
21 Fri Jan 1.40 2.00 2.00 0.65 77.00
20 Thu Jan 0.20 1.50 1.50 0.20 16.00
19 Wed Jan 10.45 0.00 0.00 0.00 0.00
18 Tue Jan 10.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 4420 is of 648.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 760.70 0.00 0.00 0.00 0.00
21 Fri Jan 760.70 0.00 0.00 0.00 0.00
20 Thu Jan 760.70 0.00 0.00 0.00 0.00
19 Wed Jan 760.70 0.00 0.00 0.00 0.00
18 Tue Jan 760.70 0.00 0.00 0.00 0.00

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

Tata Consultancy (TCS) 3760 strike 3760 CE charts 3760 PE charts

Call of strike 3760 is 11.35 in-of-the-money, but PE of strike 3760 is 11.35 out-the-money.

CE of strike 3760 has 11.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 37.05 77.40 77.40 27.00 1659.00
21 Fri Jan 85.35 56.30 101.15 47.20 260.00
20 Thu Jan 94.30 138.30 150.65 84.10 68.00
19 Wed Jan 171.65 197.10 202.00 168.75 26.00
18 Tue Jan 224.00 255.00 255.00 224.00 6.00

PE of strike 3760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 30.95 13.40 50.55 9.45 3213.00
21 Fri Jan 13.10 19.95 38.25 10.00 7030.00
20 Thu Jan 12.15 7.30 16.20 5.50 2701.00
19 Wed Jan 5.65 4.60 8.10 4.55 1123.00
18 Tue Jan 5.05 5.10 6.95 3.60 513.00

Tata Consultancy (TCS) 3740 strike 3740 CE charts 3740 PE charts

Call of strike 3740 is 31.35 in-of-the-money, but PE of strike 3740 is 31.35 out-the-money.

CE of strike 3740 has 31.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 49.55 89.90 92.25 36.65 577.00
21 Fri Jan 101.15 68.20 117.30 63.40 215.00
20 Thu Jan 110.65 166.30 168.95 99.00 59.00
19 Wed Jan 200.55 200.65 205.50 197.85 10.00
18 Tue Jan 249.25 284.45 284.45 238.40 28.00

PE of strike 3740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 23.55 19.80 39.45 4.00 3633.00
21 Fri Jan 9.60 9.55 24.40 7.40 2621.00
20 Thu Jan 9.50 5.80 12.55 4.35 2957.00
19 Wed Jan 4.85 3.80 7.75 3.80 373.00
18 Tue Jan 4.45 3.65 5.40 3.30 269.00

Tata Consultancy (TCS) 3720 strike 3720 CE charts 3720 PE charts

Call of strike 3720 is 51.35 in-of-the-money, but PE of strike 3720 is 51.35 out-the-money.

CE of strike 3720 has 51.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 63.90 85.65 100.50 47.90 84.00
21 Fri Jan 120.00 77.85 134.30 77.85 46.00
20 Thu Jan 130.20 185.00 185.00 116.75 21.00
19 Wed Jan 222.25 226.10 237.00 222.25 9.00
18 Tue Jan 259.30 311.50 311.50 259.30 7.00

PE of strike 3720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 16.65 8.55 28.50 6.85 1117.00
21 Fri Jan 6.90 11.65 18.10 5.15 1657.00
20 Thu Jan 7.15 5.40 9.70 3.65 1643.00
19 Wed Jan 4.15 7.45 7.45 3.70 171.00
18 Tue Jan 4.20 3.75 4.45 2.95 152.00

Tata Consultancy (TCS) 3700 strike 3700 CE charts 3700 PE charts

Call of strike 3700 is 71.35 in-of-the-money, but PE of strike 3700 is 71.35 out-the-money.

CE of strike 3700 has 71.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 80.45 137.50 137.50 59.35 323.00
21 Fri Jan 138.40 96.35 155.00 94.45 276.00
20 Thu Jan 148.05 220.00 230.00 133.55 151.00
19 Wed Jan 230.40 257.00 260.20 226.90 93.00
18 Tue Jan 286.05 330.00 334.00 280.00 138.00

PE of strike 3700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 12.95 4.35 23.45 4.35 7278.00
21 Fri Jan 5.40 7.90 14.55 3.85 7187.00
20 Thu Jan 5.85 4.00 7.60 3.20 3639.00
19 Wed Jan 3.70 4.05 5.45 3.25 2266.00
18 Tue Jan 3.70 3.40 4.25 2.80 1458.00

Tata Consultancy (TCS) 3680 strike 3680 CE charts 3680 PE charts

Call of strike 3680 is 91.35 in-of-the-money, but PE of strike 3680 is 91.35 out-the-money.

CE of strike 3680 has 91.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 95.80 121.35 122.00 78.20 31.00
21 Fri Jan 167.95 167.95 167.95 167.95 2.00
20 Thu Jan 162.20 221.00 221.00 162.20 17.00
19 Wed Jan 265.40 265.40 265.40 265.40 1.00
18 Tue Jan 303.45 324.10 330.15 303.45 4.00

PE of strike 3680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 9.50 7.45 16.75 3.85 1278.00
21 Fri Jan 3.80 8.45 11.55 2.85 1215.00
20 Thu Jan 4.60 3.70 5.90 2.65 450.00
19 Wed Jan 3.30 5.00 5.00 2.90 214.00
18 Tue Jan 3.20 2.10 3.60 2.10 67.00

Tata Consultancy (TCS) 3660 strike 3660 CE charts 3660 PE charts

Call of strike 3660 is 111.35 in-of-the-money, but PE of strike 3660 is 111.35 out-the-money.

CE of strike 3660 has 111.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 112.10 113.45 114.35 95.15 26.00
21 Fri Jan 201.65 0.00 0.00 0.00 0.00
20 Thu Jan 201.65 247.00 247.00 201.65 2.00
19 Wed Jan 287.30 287.30 287.30 287.30 1.00
18 Tue Jan 328.10 362.00 362.00 328.10 2.00

PE of strike 3660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 6.80 3.20 12.85 2.50 1088.00
21 Fri Jan 2.50 4.10 9.15 1.75 459.00
20 Thu Jan 3.45 2.65 4.75 2.35 192.00
19 Wed Jan 2.65 2.95 4.95 2.50 112.00
18 Tue Jan 2.95 1.65 3.00 1.65 117.00

Tata Consultancy (TCS) 3640 strike 3640 CE charts 3640 PE charts

Call of strike 3640 is 131.35 in-of-the-money, but PE of strike 3640 is 131.35 out-the-money.

CE of strike 3640 has 131.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 124.90 160.85 160.85 124.90 2.00
21 Fri Jan 198.55 172.45 201.95 172.45 3.00
20 Thu Jan 227.95 234.20 234.20 227.95 2.00
19 Wed Jan 388.00 0.00 0.00 0.00 0.00
18 Tue Jan 388.00 0.00 0.00 0.00 0.00

PE of strike 3640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 5.40 1.40 9.95 1.40 870.00
21 Fri Jan 2.50 3.25 7.50 1.95 273.00
20 Thu Jan 3.30 2.75 3.50 2.10 73.00
19 Wed Jan 2.55 2.40 3.00 2.15 240.00
18 Tue Jan 2.55 2.30 3.05 1.95 218.00

Tata Consultancy (TCS) 3620 strike 3620 CE charts 3620 PE charts

Call of strike 3620 is 151.35 in-of-the-money, but PE of strike 3620 is 151.35 out-the-money.

CE of strike 3620 has 151.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 176.45 176.75 184.30 176.45 5.00
21 Fri Jan 205.00 165.70 205.00 165.70 2.00
20 Thu Jan 228.70 241.05 241.80 228.70 4.00
19 Wed Jan 312.20 312.20 312.20 312.20 1.00
18 Tue Jan 389.80 389.80 389.80 389.80 1.00

PE of strike 3620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 4.85 3.35 8.45 2.15 374.00
21 Fri Jan 2.00 5.60 5.60 1.45 4.00
20 Thu Jan 2.85 2.55 3.20 2.30 56.00
19 Wed Jan 2.25 4.70 4.70 1.55 47.00
18 Tue Jan 2.35 1.60 2.80 1.60 65.00

Tata Consultancy (TCS) 3600 strike 3600 CE charts 3600 PE charts

Call of strike 3600 is 171.35 in-of-the-money, but PE of strike 3600 is 171.35 out-the-money.

CE of strike 3600 has 171.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 164.85 211.00 219.00 150.00 66.00
21 Fri Jan 231.75 206.95 240.00 206.70 34.00
20 Thu Jan 248.00 301.90 305.00 230.05 19.00
19 Wed Jan 329.10 375.00 375.00 325.35 147.00
18 Tue Jan 388.05 429.25 430.05 386.95 87.00

PE of strike 3600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 4.15 2.00 7.40 1.65 2222.00
21 Fri Jan 2.00 3.45 5.35 1.45 1386.00
20 Thu Jan 2.65 2.30 3.20 1.65 1365.00
19 Wed Jan 1.95 2.40 3.25 1.70 1223.00
18 Tue Jan 2.30 2.10 2.60 1.60 965.00

Tata Consultancy (TCS) 3580 strike 3580 CE charts 3580 PE charts

Call of strike 3580 is 191.35 in-of-the-money, but PE of strike 3580 is 191.35 out-the-money.

CE of strike 3580 has 191.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 156.90 0.00 0.00 0.00 0.00
21 Fri Jan 156.90 0.00 0.00 0.00 0.00
20 Thu Jan 156.90 0.00 0.00 0.00 0.00
19 Wed Jan 156.90 0.00 0.00 0.00 0.00
18 Tue Jan 156.90 0.00 0.00 0.00 0.00

PE of strike 3580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.40 1.35 5.45 1.35 334.00
21 Fri Jan 1.35 2.90 3.00 0.60 52.00
20 Thu Jan 2.30 1.90 3.05 1.90 83.00
19 Wed Jan 1.90 1.35 1.90 1.35 3.00
18 Tue Jan 1.80 1.75 3.25 1.60 45.00

Tata Consultancy (TCS) 3560 strike 3560 CE charts 3560 PE charts

Call of strike 3560 is 211.35 in-of-the-money, but PE of strike 3560 is 211.35 out-the-money.

CE of strike 3560 has 211.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 460.00 0.00 0.00 0.00 0.00
21 Fri Jan 460.00 0.00 0.00 0.00 0.00
20 Thu Jan 460.00 0.00 0.00 0.00 0.00
19 Wed Jan 460.00 0.00 0.00 0.00 0.00
18 Tue Jan 460.00 0.00 0.00 0.00 0.00

PE of strike 3560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2.85 3.30 4.55 1.00 89.00
21 Fri Jan 1.65 2.05 2.55 1.00 61.00
20 Thu Jan 1.75 1.55 2.90 1.05 15.00
19 Wed Jan 1.55 1.40 3.00 1.40 45.00
18 Tue Jan 1.75 1.70 2.85 0.90 54.00

Tata Consultancy (TCS) 3540 strike 3540 CE charts 3540 PE charts

Call of strike 3540 is 231.35 in-of-the-money, but PE of strike 3540 is 231.35 out-the-money.

CE of strike 3540 has 231.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 172.50 0.00 0.00 0.00 0.00
21 Fri Jan 172.50 0.00 0.00 0.00 0.00
20 Thu Jan 172.50 0.00 0.00 0.00 0.00
19 Wed Jan 172.50 0.00 0.00 0.00 0.00
18 Tue Jan 172.50 0.00 0.00 0.00 0.00

PE of strike 3540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2.00 0.65 3.10 0.65 26.00
21 Fri Jan 1.15 2.40 2.40 1.15 10.00
20 Thu Jan 1.75 0.75 2.95 0.75 51.00
19 Wed Jan 1.50 1.50 2.00 1.50 19.00
18 Tue Jan 1.55 1.55 1.65 1.00 33.00

Tata Consultancy (TCS) 3520 strike 3520 CE charts 3520 PE charts

Call of strike 3520 is 251.35 in-of-the-money, but PE of strike 3520 is 251.35 out-the-money.

CE of strike 3520 has 251.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 180.70 0.00 0.00 0.00 0.00
21 Fri Jan 180.70 0.00 0.00 0.00 0.00
20 Thu Jan 180.70 0.00 0.00 0.00 0.00
19 Wed Jan 180.70 0.00 0.00 0.00 0.00
18 Tue Jan 180.70 0.00 0.00 0.00 0.00

PE of strike 3520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.00 1.00 2.00 1.00 9.00
21 Fri Jan 2.00 2.00 2.00 2.00 1.00
20 Thu Jan 0.75 0.00 0.00 0.00 0.00
19 Wed Jan 0.75 1.00 1.00 0.75 2.00
18 Tue Jan 1.00 1.60 1.60 0.95 28.00

Tata Consultancy (TCS) 3500 strike 3500 CE charts 3500 PE charts

Call of strike 3500 is 271.35 in-of-the-money, but PE of strike 3500 is 271.35 out-the-money.

CE of strike 3500 has 271.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 295.00 316.00 316.00 278.65 8.00
21 Fri Jan 327.50 301.75 340.00 301.35 7.00
20 Thu Jan 333.45 398.50 398.50 333.15 7.00
19 Wed Jan 424.75 449.00 458.00 424.75 16.00
18 Tue Jan 502.10 524.40 524.40 502.10 17.00

PE of strike 3500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.40 1.05 1.80 0.50 1576.00
21 Fri Jan 1.05 1.60 1.75 1.00 764.00
20 Thu Jan 1.10 1.25 1.50 0.50 770.00
19 Wed Jan 0.90 1.15 1.55 0.30 587.00
18 Tue Jan 1.15 1.15 1.55 0.75 736.00

Tata Consultancy (TCS) 3480 strike 3480 CE charts 3480 PE charts

Call of strike 3480 is 291.35 in-of-the-money, but PE of strike 3480 is 291.35 out-the-money.

CE of strike 3480 has 291.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 197.95 0.00 0.00 0.00 0.00
21 Fri Jan 197.95 0.00 0.00 0.00 0.00
20 Thu Jan 197.95 0.00 0.00 0.00 0.00
19 Wed Jan 197.95 0.00 0.00 0.00 0.00
18 Tue Jan 197.95 0.00 0.00 0.00 0.00

PE of strike 3480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.15 1.00 1.15 1.00 3.00
21 Fri Jan 1.15 1.35 1.35 1.05 13.00
20 Thu Jan 1.35 1.25 1.75 1.25 32.00
19 Wed Jan 1.00 0.80 1.50 0.60 73.00
18 Tue Jan 1.30 1.30 1.80 1.05 64.00

Tata Consultancy (TCS) 3460 strike 3460 CE charts 3460 PE charts

Call of strike 3460 is 311.35 in-of-the-money, but PE of strike 3460 is 311.35 out-the-money.

CE of strike 3460 has 311.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 207.00 0.00 0.00 0.00 0.00
21 Fri Jan 207.00 0.00 0.00 0.00 0.00
20 Thu Jan 207.00 0.00 0.00 0.00 0.00
19 Wed Jan 207.00 0.00 0.00 0.00 0.00
18 Tue Jan 207.00 0.00 0.00 0.00 0.00

PE of strike 3460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.70 0.95 1.15 0.65 22.00
21 Fri Jan 0.75 0.75 0.75 0.75 1.00
20 Thu Jan 0.40 0.40 0.40 0.40 1.00
19 Wed Jan 1.75 1.25 1.75 1.00 8.00
18 Tue Jan 1.50 1.30 1.80 1.10 25.00

Tata Consultancy (TCS) 3440 strike 3440 CE charts 3440 PE charts

Call of strike 3440 is 331.35 in-of-the-money, but PE of strike 3440 is 331.35 out-the-money.

CE of strike 3440 has 331.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 525.00 0.00 0.00 0.00 0.00
21 Fri Jan 525.00 0.00 0.00 0.00 0.00
20 Thu Jan 525.00 0.00 0.00 0.00 0.00
19 Wed Jan 525.00 525.00 525.00 525.00 2.00
18 Tue Jan 525.00 0.00 0.00 0.00 0.00

PE of strike 3440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.40 0.40 0.40 0.40 3.00
21 Fri Jan 0.15 0.15 0.15 0.15 1.00
20 Thu Jan 0.20 0.50 0.50 0.05 10.00
19 Wed Jan 0.50 0.50 0.50 0.50 3.00
18 Tue Jan 0.75 1.50 1.50 0.70 5.00

Tata Consultancy (TCS) 3420 strike 3420 CE charts 3420 PE charts

Call of strike 3420 is 351.35 in-of-the-money, but PE of strike 3420 is 351.35 out-the-money.

CE of strike 3420 has 351.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 226.05 0.00 0.00 0.00 0.00
21 Fri Jan 226.05 0.00 0.00 0.00 0.00
20 Thu Jan 226.05 0.00 0.00 0.00 0.00
19 Wed Jan 226.05 0.00 0.00 0.00 0.00
18 Tue Jan 226.05 0.00 0.00 0.00 0.00

PE of strike 3420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.45 0.15 0.45 0.15 4.00
21 Fri Jan 0.20 2.50 2.50 0.15 5.00
20 Thu Jan 0.15 0.15 0.15 0.15 2.00
19 Wed Jan 0.60 0.60 0.60 0.60 2.00
18 Tue Jan 0.60 0.60 0.60 0.60 1.00

Tata Consultancy (TCS) 3400 strike 3400 CE charts 3400 PE charts

Call of strike 3400 is 371.35 in-of-the-money, but PE of strike 3400 is 371.35 out-the-money.

CE of strike 3400 has 371.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 405.60 404.20 419.00 404.20 7.00
21 Fri Jan 390.45 390.45 390.45 390.45 1.00
20 Thu Jan 432.15 505.25 505.25 432.15 6.00
19 Wed Jan 532.70 581.05 581.05 532.70 4.00
18 Tue Jan 580.00 606.40 608.35 580.00 8.00

PE of strike 3400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.35 0.35 0.50 0.10 850.00
21 Fri Jan 0.30 0.40 0.40 0.10 457.00
20 Thu Jan 0.20 0.70 0.70 0.10 344.00
19 Wed Jan 0.35 0.95 0.95 0.25 182.00
18 Tue Jan 0.40 0.90 0.90 0.35 305.00

Tata Consultancy (TCS) 3380 strike 3380 CE charts 3380 PE charts

Call of strike 3380 is 391.35 in-of-the-money, but PE of strike 3380 is 391.35 out-the-money.

CE of strike 3380 has 391.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 246.30 0.00 0.00 0.00 0.00
21 Fri Jan 246.30 0.00 0.00 0.00 0.00
20 Thu Jan 246.30 0.00 0.00 0.00 0.00
19 Wed Jan 246.30 0.00 0.00 0.00 0.00
18 Tue Jan 246.30 0.00 0.00 0.00 0.00

PE of strike 3380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.10 0.00 0.00 0.00 0.00
21 Fri Jan 1.10 0.00 0.00 0.00 0.00
20 Thu Jan 1.10 0.00 0.00 0.00 0.00
19 Wed Jan 1.10 0.00 0.00 0.00 0.00
18 Tue Jan 1.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3360 strike 3360 CE charts 3360 PE charts

Call of strike 3360 is 411.35 in-of-the-money, but PE of strike 3360 is 411.35 out-the-money.

CE of strike 3360 has 411.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 256.90 0.00 0.00 0.00 0.00
21 Fri Jan 256.90 0.00 0.00 0.00 0.00
20 Thu Jan 256.90 0.00 0.00 0.00 0.00
19 Wed Jan 256.90 0.00 0.00 0.00 0.00
18 Tue Jan 256.90 0.00 0.00 0.00 0.00

PE of strike 3360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.90 0.05 1.10 0.05 167.00
21 Fri Jan 0.40 0.40 0.40 0.40 3.00
20 Thu Jan 0.40 0.50 0.50 0.40 5.00
19 Wed Jan 0.35 0.10 0.50 0.10 5.00
18 Tue Jan 0.80 0.80 0.80 0.80 13.00

Tata Consultancy (TCS) 3340 strike 3340 CE charts 3340 PE charts

Call of strike 3340 is 431.35 in-of-the-money, but PE of strike 3340 is 431.35 out-the-money.

CE of strike 3340 has 431.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 267.75 0.00 0.00 0.00 0.00
21 Fri Jan 267.75 0.00 0.00 0.00 0.00
20 Thu Jan 267.75 0.00 0.00 0.00 0.00
19 Wed Jan 267.75 0.00 0.00 0.00 0.00
18 Tue Jan 267.75 0.00 0.00 0.00 0.00

PE of strike 3340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 154.10 0.00 0.00 0.00 0.00
21 Fri Jan 154.10 0.00 0.00 0.00 0.00
20 Thu Jan 154.10 0.00 0.00 0.00 0.00
19 Wed Jan 154.10 0.00 0.00 0.00 0.00
18 Tue Jan 154.10 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3320 strike 3320 CE charts 3320 PE charts

Call of strike 3320 is 451.35 in-of-the-money, but PE of strike 3320 is 451.35 out-the-money.

CE of strike 3320 has 451.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 278.95 0.00 0.00 0.00 0.00
21 Fri Jan 278.95 0.00 0.00 0.00 0.00
20 Thu Jan 278.95 0.00 0.00 0.00 0.00
19 Wed Jan 278.95 0.00 0.00 0.00 0.00
18 Tue Jan 278.95 0.00 0.00 0.00 0.00

PE of strike 3320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.35 0.00 0.00 0.00 0.00
21 Fri Jan 1.35 0.00 0.00 0.00 0.00
20 Thu Jan 1.35 0.00 0.00 0.00 0.00
19 Wed Jan 1.35 0.00 0.00 0.00 0.00
18 Tue Jan 1.35 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3300 strike 3300 CE charts 3300 PE charts

Call of strike 3300 is 471.35 in-of-the-money, but PE of strike 3300 is 471.35 out-the-money.

CE of strike 3300 has 471.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 506.65 506.65 506.65 506.65 1.00
21 Fri Jan 512.15 540.00 559.75 471.75 7.00
20 Thu Jan 627.65 0.00 0.00 0.00 0.00
19 Wed Jan 627.65 693.05 693.05 627.65 3.00
18 Tue Jan 711.15 711.15 711.15 711.15 1.00

PE of strike 3300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.60 0.45 0.80 0.20 300.00
21 Fri Jan 0.45 0.85 0.85 0.30 80.00
20 Thu Jan 0.60 0.25 0.75 0.10 90.00
19 Wed Jan 0.70 1.05 1.05 0.25 37.00
18 Tue Jan 0.65 0.85 1.05 0.55 77.00

Tata Consultancy (TCS) 3280 strike 3280 CE charts 3280 PE charts

Call of strike 3280 is 491.35 in-of-the-money, but PE of strike 3280 is 491.35 out-the-money.

CE of strike 3280 has 491.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 302.25 0.00 0.00 0.00 0.00
21 Fri Jan 302.25 0.00 0.00 0.00 0.00
20 Thu Jan 302.25 0.00 0.00 0.00 0.00
19 Wed Jan 302.25 0.00 0.00 0.00 0.00
18 Tue Jan 302.25 0.00 0.00 0.00 0.00

PE of strike 3280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 129.15 0.00 0.00 0.00 0.00
21 Fri Jan 129.15 0.00 0.00 0.00 0.00
20 Thu Jan 129.15 0.00 0.00 0.00 0.00
19 Wed Jan 129.15 0.00 0.00 0.00 0.00
18 Tue Jan 129.15 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3260 strike 3260 CE charts 3260 PE charts

Call of strike 3260 is 511.35 in-of-the-money, but PE of strike 3260 is 511.35 out-the-money.

CE of strike 3260 has 511.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 314.30 0.00 0.00 0.00 0.00
21 Fri Jan 314.30 0.00 0.00 0.00 0.00
20 Thu Jan 314.30 0.00 0.00 0.00 0.00
19 Wed Jan 314.30 0.00 0.00 0.00 0.00
18 Tue Jan 314.30 0.00 0.00 0.00 0.00

PE of strike 3260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 121.45 0.00 0.00 0.00 0.00
21 Fri Jan 121.45 0.00 0.00 0.00 0.00
20 Thu Jan 121.45 0.00 0.00 0.00 0.00
19 Wed Jan 121.45 0.00 0.00 0.00 0.00
18 Tue Jan 121.45 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3240 strike 3240 CE charts 3240 PE charts

Call of strike 3240 is 531.35 in-of-the-money, but PE of strike 3240 is 531.35 out-the-money.

CE of strike 3240 has 531.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 326.70 0.00 0.00 0.00 0.00
21 Fri Jan 326.70 0.00 0.00 0.00 0.00
20 Thu Jan 326.70 0.00 0.00 0.00 0.00
19 Wed Jan 326.70 0.00 0.00 0.00 0.00
18 Tue Jan 326.70 0.00 0.00 0.00 0.00

PE of strike 3240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 114.05 0.00 0.00 0.00 0.00
21 Fri Jan 114.05 0.00 0.00 0.00 0.00
20 Thu Jan 114.05 0.00 0.00 0.00 0.00
19 Wed Jan 114.05 0.00 0.00 0.00 0.00
18 Tue Jan 114.05 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3220 strike 3220 CE charts 3220 PE charts

Call of strike 3220 is 551.35 in-of-the-money, but PE of strike 3220 is 551.35 out-the-money.

CE of strike 3220 has 551.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 339.40 0.00 0.00 0.00 0.00
21 Fri Jan 339.40 0.00 0.00 0.00 0.00
20 Thu Jan 339.40 0.00 0.00 0.00 0.00
19 Wed Jan 339.40 0.00 0.00 0.00 0.00
18 Tue Jan 339.40 0.00 0.00 0.00 0.00

PE of strike 3220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 106.95 0.00 0.00 0.00 0.00
21 Fri Jan 106.95 0.00 0.00 0.00 0.00
20 Thu Jan 106.95 0.00 0.00 0.00 0.00
19 Wed Jan 106.95 0.00 0.00 0.00 0.00
18 Tue Jan 106.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3200 strike 3200 CE charts 3200 PE charts

Call of strike 3200 is 571.35 in-of-the-money, but PE of strike 3200 is 571.35 out-the-money.

CE of strike 3200 has 571.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 660.00 0.00 0.00 0.00 0.00
21 Fri Jan 660.00 0.00 0.00 0.00 0.00
20 Thu Jan 660.00 680.00 680.00 660.00 2.00
19 Wed Jan 735.00 735.00 735.00 735.00 1.00
18 Tue Jan 800.00 0.00 0.00 0.00 0.00

PE of strike 3200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.45 0.40 0.65 0.30 52.00
21 Fri Jan 0.40 0.35 0.45 0.30 33.00
20 Thu Jan 0.45 0.35 0.85 0.35 34.00
19 Wed Jan 0.65 0.70 0.80 0.50 22.00
18 Tue Jan 0.90 1.30 1.30 0.85 19.00

Tata Consultancy (TCS) 3180 strike 3180 CE charts 3180 PE charts

Call of strike 3180 is 591.35 in-of-the-money, but PE of strike 3180 is 591.35 out-the-money.

CE of strike 3180 has 591.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 365.70 0.00 0.00 0.00 0.00
21 Fri Jan 365.70 0.00 0.00 0.00 0.00
20 Thu Jan 365.70 0.00 0.00 0.00 0.00
19 Wed Jan 365.70 0.00 0.00 0.00 0.00
18 Tue Jan 365.70 0.00 0.00 0.00 0.00

PE of strike 3180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 93.60 0.00 0.00 0.00 0.00
21 Fri Jan 93.60 0.00 0.00 0.00 0.00
20 Thu Jan 93.60 0.00 0.00 0.00 0.00
19 Wed Jan 93.60 0.00 0.00 0.00 0.00
18 Tue Jan 93.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3160 strike 3160 CE charts 3160 PE charts

Call of strike 3160 is 611.35 in-of-the-money, but PE of strike 3160 is 611.35 out-the-money.

CE of strike 3160 has 611.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 379.30 0.00 0.00 0.00 0.00
21 Fri Jan 379.30 0.00 0.00 0.00 0.00
20 Thu Jan 379.30 0.00 0.00 0.00 0.00
19 Wed Jan 379.30 0.00 0.00 0.00 0.00
18 Tue Jan 379.30 0.00 0.00 0.00 0.00

PE of strike 3160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 87.35 0.00 0.00 0.00 0.00
21 Fri Jan 87.35 0.00 0.00 0.00 0.00
20 Thu Jan 87.35 0.00 0.00 0.00 0.00
19 Wed Jan 87.35 0.00 0.00 0.00 0.00
18 Tue Jan 87.35 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3140 strike 3140 CE charts 3140 PE charts

Call of strike 3140 is 631.35 in-of-the-money, but PE of strike 3140 is 631.35 out-the-money.

CE of strike 3140 has 631.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 393.30 0.00 0.00 0.00 0.00
21 Fri Jan 393.30 0.00 0.00 0.00 0.00
20 Thu Jan 393.30 0.00 0.00 0.00 0.00
19 Wed Jan 393.30 0.00 0.00 0.00 0.00
18 Tue Jan 393.30 0.00 0.00 0.00 0.00

PE of strike 3140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 81.60 0.00 0.00 0.00 0.00
21 Fri Jan 81.60 0.00 0.00 0.00 0.00
20 Thu Jan 81.60 0.00 0.00 0.00 0.00
19 Wed Jan 81.60 0.00 0.00 0.00 0.00
18 Tue Jan 81.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3120 strike 3120 CE charts 3120 PE charts

Call of strike 3120 is 651.35 in-of-the-money, but PE of strike 3120 is 651.35 out-the-money.

CE of strike 3120 has 651.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 407.50 0.00 0.00 0.00 0.00
21 Fri Jan 407.50 0.00 0.00 0.00 0.00
20 Thu Jan 407.50 0.00 0.00 0.00 0.00
19 Wed Jan 407.50 0.00 0.00 0.00 0.00
18 Tue Jan 407.50 0.00 0.00 0.00 0.00

PE of strike 3120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 75.95 0.00 0.00 0.00 0.00
21 Fri Jan 75.95 0.00 0.00 0.00 0.00
20 Thu Jan 75.95 0.00 0.00 0.00 0.00
19 Wed Jan 75.95 0.00 0.00 0.00 0.00
18 Tue Jan 75.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3100 strike 3100 CE charts 3100 PE charts

Call of strike 3100 is 671.35 in-of-the-money, but PE of strike 3100 is 671.35 out-the-money.

CE of strike 3100 has 671.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 421.90 0.00 0.00 0.00 0.00
21 Fri Jan 421.90 0.00 0.00 0.00 0.00
20 Thu Jan 421.90 0.00 0.00 0.00 0.00
19 Wed Jan 421.90 0.00 0.00 0.00 0.00
18 Tue Jan 421.90 0.00 0.00 0.00 0.00

PE of strike 3100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.20 0.20 0.30 0.10 37.00
21 Fri Jan 0.35 0.35 0.35 0.35 9.00
20 Thu Jan 0.35 0.50 0.50 0.35 3.00
19 Wed Jan 0.50 0.50 0.50 0.50 7.00
18 Tue Jan 0.75 0.85 0.85 0.70 6.00

Tata Consultancy (TCS) 3080 strike 3080 CE charts 3080 PE charts

Call of strike 3080 is 691.35 in-of-the-money, but PE of strike 3080 is 691.35 out-the-money.

CE of strike 3080 has 691.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 436.50 0.00 0.00 0.00 0.00
21 Fri Jan 436.50 0.00 0.00 0.00 0.00
20 Thu Jan 436.50 0.00 0.00 0.00 0.00
19 Wed Jan 436.50 0.00 0.00 0.00 0.00
18 Tue Jan 436.50 0.00 0.00 0.00 0.00

PE of strike 3080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.05 0.00 0.00 0.00 0.00
21 Fri Jan 1.05 0.00 0.00 0.00 0.00
20 Thu Jan 1.05 0.05 1.05 0.05 20.00
19 Wed Jan 2.40 0.00 0.00 0.00 0.00
18 Tue Jan 2.40 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3060 strike 3060 CE charts 3060 PE charts

Call of strike 3060 is 711.35 in-of-the-money, but PE of strike 3060 is 711.35 out-the-money.

CE of strike 3060 has 711.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 451.50 0.00 0.00 0.00 0.00
21 Fri Jan 451.50 0.00 0.00 0.00 0.00
20 Thu Jan 451.50 0.00 0.00 0.00 0.00
19 Wed Jan 451.50 0.00 0.00 0.00 0.00
18 Tue Jan 451.50 0.00 0.00 0.00 0.00

PE of strike 3060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 60.55 0.00 0.00 0.00 0.00
21 Fri Jan 60.55 0.00 0.00 0.00 0.00
20 Thu Jan 60.55 0.00 0.00 0.00 0.00
19 Wed Jan 60.55 0.00 0.00 0.00 0.00
18 Tue Jan 60.55 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3040 strike 3040 CE charts 3040 PE charts

Call of strike 3040 is 731.35 in-of-the-money, but PE of strike 3040 is 731.35 out-the-money.

CE of strike 3040 has 731.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 466.70 0.00 0.00 0.00 0.00
21 Fri Jan 466.70 0.00 0.00 0.00 0.00
20 Thu Jan 466.70 0.00 0.00 0.00 0.00
19 Wed Jan 466.70 0.00 0.00 0.00 0.00
18 Tue Jan 466.70 0.00 0.00 0.00 0.00

PE of strike 3040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 55.95 0.00 0.00 0.00 0.00
21 Fri Jan 55.95 0.00 0.00 0.00 0.00
20 Thu Jan 55.95 0.00 0.00 0.00 0.00
19 Wed Jan 55.95 0.00 0.00 0.00 0.00
18 Tue Jan 55.95 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3020 strike 3020 CE charts 3020 PE charts

Call of strike 3020 is 751.35 in-of-the-money, but PE of strike 3020 is 751.35 out-the-money.

CE of strike 3020 has 751.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 482.20 0.00 0.00 0.00 0.00
21 Fri Jan 482.20 0.00 0.00 0.00 0.00
20 Thu Jan 482.20 0.00 0.00 0.00 0.00
19 Wed Jan 482.20 0.00 0.00 0.00 0.00
18 Tue Jan 482.20 0.00 0.00 0.00 0.00

PE of strike 3020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 51.60 0.00 0.00 0.00 0.00
21 Fri Jan 51.60 0.00 0.00 0.00 0.00
20 Thu Jan 51.60 0.00 0.00 0.00 0.00
19 Wed Jan 51.60 0.00 0.00 0.00 0.00
18 Tue Jan 51.60 0.00 0.00 0.00 0.00

Tata Consultancy (TCS) 3000 strike 3000 CE charts 3000 PE charts

Call of strike 3000 is 771.35 in-of-the-money, but PE of strike 3000 is 771.35 out-the-money.

CE of strike 3000 has 771.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 850.00 0.00 0.00 0.00 0.00
21 Fri Jan 850.00 850.00 850.00 850.00 1.00
20 Thu Jan 894.00 0.00 0.00 0.00 0.00
19 Wed Jan 894.00 0.00 0.00 0.00 0.00
18 Tue Jan 894.00 0.00 0.00 0.00 0.00

PE of strike 3000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.45 0.45 0.50 0.40 217.00
21 Fri Jan 0.45 0.20 0.45 0.20 26.00
20 Thu Jan 0.20 0.15 0.20 0.05 57.00
19 Wed Jan 0.20 0.10 0.30 0.10 30.00
18 Tue Jan 0.35 0.40 0.40 0.30 29.00

Tata Consultancy (TCS) 2980 strike 2980 CE charts 2980 PE charts

Call of strike 2980 is 791.35 in-of-the-money, but PE of strike 2980 is 791.35 out-the-money.

CE of strike 2980 has 791.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 513.90 0.00 0.00 0.00 0.00
21 Fri Jan 513.90 0.00 0.00 0.00 0.00
20 Thu Jan 513.90 0.00 0.00 0.00 0.00
19 Wed Jan 513.90 0.00 0.00 0.00 0.00
18 Tue Jan 513.90 0.00 0.00 0.00 0.00

PE of strike 2980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.15 0.70 0.70 0.10 13.00
21 Fri Jan 0.70 0.95 0.95 0.10 6.00
20 Thu Jan 1.00 0.05 1.00 0.05 22.00
19 Wed Jan 1.20 1.50 1.50 1.20 2.00
18 Tue Jan 1.50 0.00 0.00 0.00 0.00