BullFO

Tata Consultancy (TCS) option chain analysis (30 Sep)

Tata Consultancy (TCS) option chain analysis 30 Sep 2021 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 3827.85, opened at 3920.00 and traded inside a range of 3805.00 and 3945.00 with a volume of 64.77 lakhs.

Date Close Open High Low Volume
17 Fri Sep 3827.85 3920.00 3945.00 3805.00 64.77 lakhs
16 Thu Sep 3903.30 3930.00 3981.75 3892.10 29.47 lakhs
15 Wed Sep 3954.55 3882.10 3980.00 3866.00 24.61 lakhs
14 Tue Sep 3885.90 3849.95 3896.50 3825.00 19.91 lakhs
13 Mon Sep 3845.35 3767.00 3852.40 3767.00 16.91 lakhs
  • Price action analysis of TCS based on a short term time period is

  • Price action analysis of TCS based on a short to mid term time period is

nse chart

Tata Consultancy has a LOT size of 1

Call of strike 4000.00 has highest open interest of 12134 with 12134.00 total contracts traded, and a volume of 1338900 and is trading at a premium of 27.30 Click here to view TCS 4000.00 Call price analysis

Put of strike 3800.00 has highest open interest of 4385 with 4385.00 total contracts traded, and a volume of 390000 and is trading at a premium of 51.65 Click here to view TCS 3800.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 4000 CE 27.30 12134 12134.00 13.39 lakhs
TCS 3900 CE 51.25 7442 7442.00 6.23 lakhs
TCS 3940 CE 40.00 4737 4737.00 2.93 lakhs
TCS 3800 PE 51.65 4385 4385.00 3.9 lakhs
TCS 3900 PE 103.85 4175 4175.00 2.53 lakhs
TCS 3960 CE 34.70 3967 3967.00 3.14 lakhs
TCS 4100 CE 14.45 3936 3936.00 4.05 lakhs
TCS 4200 CE 8.30 3490 3490.00 4.82 lakhs
TCS 3700 PE 24.75 2697 2697.00 4.16 lakhs
TCS 3920 CE 45.80 2174 2174.00 1.5 lakhs
TCS 3600 PE 11.80 2094 2094.00 5.48 lakhs
TCS 3980 CE 31.15 2037 2037.00 1.84 lakhs
TCS 4040 CE 21.30 2036 2036.00 1.79 lakhs
TCS 4060 CE 18.55 1665 1665.00 1.03 lakhs
TCS 4020 CE 24.30 1337 1337.00 1 lakhs
TCS 3880 CE 59.65 1337 1337.00 1.12 lakhs
TCS 3860 PE 76.40 1268 1268.00 0.87 lakhs
TCS 3840 PE 69.35 1185 1185.00 1.05 lakhs
TCS 4300 CE 5.20 940 940.00 0.61 lakhs
TCS 3800 CE 92.70 908 908.00 4.73 lakhs

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

chart TCS

TCS in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3820 CE 80.45 140.40 152.10 76.00 171 171.00 0.51 lakhs
TCS 3800 CE 92.70 148.10 169.10 85.00 908 908.00 4.73 lakhs
TCS 3780 CE 107.50 175.00 185.95 99.35 176 176.00 0.59 lakhs
TCS 3760 CE 121.20 198.95 198.95 114.10 18 18.00 0.39 lakhs
TCS 3740 CE 130.00 210.75 216.85 123.50 32 32.00 0.32 lakhs
TCS 3720 CE 190.00 234.55 234.55 185.00 7 7.00 0.22 lakhs
TCS 3700 CE 159.60 249.40 256.00 151.10 213 213.00 1.25 lakhs
TCS 3680 CE 165.10 270.45 275.25 159.70 4 4.00 0.34 lakhs
TCS 3660 CE 204.80 250.85 250.85 197.80 4 4.00 0.19 lakhs
TCS 3640 CE 270.00 295.40 295.40 270.00 2 2.00 0.15 lakhs
TCS 3620 CE 326.30 326.30 326.30 326.30 1 1.00 0.2 lakhs
TCS 3600 CE 250.85 343.00 353.90 244.75 54 54.00 0.81 lakhs
TCS 3580 CE 210.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
TCS 3560 CE 400.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
TCS 3540 CE 400.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TCS 3520 CE 156.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3500 CE 350.50 440.00 454.00 341.00 15 15.00 0.59 lakhs
TCS 3480 CE 199.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3460 CE 311.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3440 CE 337.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3420 CE 363.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
TCS 3400 CE 446.45 557.70 557.70 425.00 15 15.00 0.32 lakhs
TCS 3380 CE 260.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3360 CE 331.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3340 CE 263.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3320 CE 273.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3300 CE 526.75 640.00 640.00 520.00 5 5.00 0.12 lakhs
TCS 3280 CE 295.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3260 CE 710.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3240 CE 117.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3220 CE 329.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3200 CE 720.30 748.00 748.00 720.30 2 2.00 0.21 lakhs
TCS 3180 CE 353.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3160 CE 366.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3140 CE 378.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3120 CE 391.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 CE 512.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3080 CE 418.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3060 CE 432.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3040 CE 446.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3020 CE 461.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3000 CE 475.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2980 CE 490.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2960 CE 505.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2940 CE 521.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2920 CE 536.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2900 CE 552.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2880 CE 568.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 CE 584.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 CE 601.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2820 CE 617.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2800 CE 634.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2780 CE 651.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2760 CE 668.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2740 CE 686.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2720 CE 703.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2700 CE 721.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2680 CE 739.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2660 CE 757.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2640 CE 775.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2620 CE 793.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2600 CE 812.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2580 CE 830.75 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 3820.00 has an intrinsic value of 7.8499999999999 rupees

 chart TCS 3820.00 CE

TCS Call (CE) of strike 3800.00 has an intrinsic value of 27.85 rupees

 chart TCS 3800.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3840 CE 72.45 124.95 137.00 66.20 622 622.00 1.01 lakhs
TCS 3860 CE 65.65 109.95 122.60 58.00 811 811.00 1.18 lakhs
TCS 3880 CE 59.65 98.90 110.00 52.00 1337 1337.00 1.12 lakhs
TCS 3900 CE 51.25 84.00 98.00 45.25 7442 7442.00 6.23 lakhs
TCS 3920 CE 45.80 76.70 86.50 40.60 2174 2174.00 1.5 lakhs
TCS 3940 CE 40.00 67.30 77.20 35.70 4737 4737.00 2.93 lakhs
TCS 3960 CE 34.70 59.55 68.30 31.50 3967 3967.00 3.14 lakhs
TCS 3980 CE 31.15 53.00 59.80 28.00 2037 2037.00 1.84 lakhs
TCS 4000 CE 27.30 58.10 58.10 24.60 12134 12134.00 13.39 lakhs
TCS 4020 CE 24.30 43.85 45.30 21.00 1337 1337.00 1 lakhs
TCS 4040 CE 21.30 35.55 39.25 19.30 2036 2036.00 1.79 lakhs
TCS 4060 CE 18.55 35.40 35.40 7.35 1665 1665.00 1.03 lakhs
TCS 4080 CE 16.15 27.95 29.80 15.10 880 880.00 1.16 lakhs
TCS 4100 CE 14.45 24.95 26.65 13.55 3936 3936.00 4.05 lakhs
TCS 4120 CE 12.80 22.05 23.30 12.00 630 630.00 0.35 lakhs
TCS 4140 CE 11.25 19.05 21.45 8.20 650 650.00 1.13 lakhs
TCS 4160 CE 10.30 16.95 18.50 9.60 899 899.00 0.54 lakhs
TCS 4180 CE 9.15 15.05 15.50 8.45 304 304.00 0.33 lakhs
TCS 4200 CE 8.30 15.95 15.95 7.50 3490 3490.00 4.82 lakhs
TCS 4220 CE 7.30 12.60 12.60 5.40 776 776.00 0.43 lakhs
TCS 4240 CE 5.70 10.35 10.90 5.10 848 848.00 2.12 lakhs
TCS 4260 CE 5.45 9.95 10.15 4.30 336 336.00 1.12 lakhs
TCS 4280 CE 5.65 7.55 8.30 4.70 725 725.00 0.91 lakhs
TCS 4300 CE 5.20 7.45 8.15 4.30 940 940.00 0.61 lakhs
TCS 4320 CE 5.00 6.70 6.70 5.00 9 9.00 0.01 lakhs
TCS 4340 CE 4.60 10.15 10.15 3.55 47 47.00 0.07 lakhs
TCS 4360 CE 3.65 5.00 6.00 3.05 49 49.00 0.05 lakhs

TCS Call (CE) of strike 3840.00 has an intrinsic value of 0 rupees

 chart TCS 3840.00 CE

TCS Call (CE) of strike 3860.00 has an intrinsic value of 0 rupees

 chart TCS 3860.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3840 PE 69.35 38.95 84.55 25.00 1185 1185.00 1.05 lakhs
TCS 3860 PE 76.40 37.55 95.95 30.50 1268 1268.00 0.87 lakhs
TCS 3880 PE 85.70 44.05 108.35 37.00 863 863.00 0.38 lakhs
TCS 3900 PE 103.85 55.05 123.10 43.90 4175 4175.00 2.53 lakhs
TCS 3920 PE 114.80 60.05 136.80 53.00 576 576.00 0.38 lakhs
TCS 3940 PE 130.20 74.10 152.90 62.75 859 859.00 0.52 lakhs
TCS 3960 PE 152.70 80.00 166.60 74.10 226 226.00 0.33 lakhs
TCS 3980 PE 150.20 90.50 174.60 90.25 53 53.00 0.16 lakhs
TCS 4000 PE 179.35 114.50 201.00 96.95 256 256.00 0.59 lakhs
TCS 4020 PE 661.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4040 PE 152.00 152.00 152.00 152.00 2 2.00 0.01 lakhs
TCS 4060 PE 695.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4080 PE 713.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4100 PE 730.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4120 PE 747.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4140 PE 765.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4160 PE 783.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4180 PE 800.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4200 PE 723.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4220 PE 743.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4240 PE 762.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4260 PE 781.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4280 PE 792.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4300 PE 734.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4320 PE 753.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4340 PE 773.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4360 PE 792.30 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 3840.00 has an intrinsic value of 12.15 rupees

 chart TCS 3840.00 PE

TCS Put (PE) of strike 3860.00 has an intrinsic value of 32.15 rupees

 chart TCS 3860.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3820 PE 58.20 23.60 73.80 20.45 696 696.00 0.75 lakhs
TCS 3800 PE 51.65 20.00 63.75 16.60 4385 4385.00 3.9 lakhs
TCS 3780 PE 44.85 17.35 54.30 13.85 533 533.00 0.75 lakhs
TCS 3760 PE 37.05 15.05 46.55 11.65 643 643.00 0.95 lakhs
TCS 3740 PE 32.35 11.00 40.65 9.80 805 805.00 0.97 lakhs
TCS 3720 PE 26.65 12.20 34.00 8.55 721 721.00 0.92 lakhs
TCS 3700 PE 24.75 11.90 30.00 7.95 2697 2697.00 4.16 lakhs
TCS 3680 PE 19.85 9.90 26.00 6.75 711 711.00 0.56 lakhs
TCS 3660 PE 17.00 6.45 21.30 5.90 526 526.00 0.75 lakhs
TCS 3640 PE 14.60 5.15 18.35 5.15 362 362.00 0.71 lakhs
TCS 3620 PE 12.95 5.50 15.85 5.00 179 179.00 0.31 lakhs
TCS 3600 PE 11.80 5.95 14.00 4.60 2094 2094.00 5.48 lakhs
TCS 3580 PE 10.55 4.65 13.15 4.30 57 57.00 0.44 lakhs
TCS 3560 PE 8.85 4.15 10.50 4.10 66 66.00 0.6 lakhs
TCS 3540 PE 7.95 4.35 9.25 4.15 330 330.00 0.22 lakhs
TCS 3520 PE 7.50 5.70 9.00 4.25 348 348.00 0.22 lakhs
TCS 3500 PE 7.50 4.50 8.70 4.00 704 704.00 4.29 lakhs
TCS 3480 PE 6.35 3.00 7.10 2.25 54 54.00 0.19 lakhs
TCS 3460 PE 4.15 3.50 4.20 3.40 25 25.00 0.14 lakhs
TCS 3440 PE 3.50 3.50 4.00 3.50 3 3.00 0.26 lakhs
TCS 3420 PE 4.90 3.00 5.00 3.00 4 4.00 0.2 lakhs
TCS 3400 PE 4.40 3.40 5.40 3.00 331 331.00 2.64 lakhs
TCS 3380 PE 215.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3360 PE 2.90 3.40 3.40 2.90 10 10.00 0.26 lakhs
TCS 3340 PE 3.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TCS 3320 PE 186.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3300 PE 2.60 2.35 2.90 2.05 43 43.00 1.36 lakhs
TCS 3280 PE 168.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3260 PE 2.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3240 PE 151.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3220 PE 143.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3200 PE 2.00 1.90 2.55 1.90 22 22.00 1.03 lakhs
TCS 3180 PE 127.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3160 PE 80.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TCS 3140 PE 113.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3120 PE 106.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 PE 1.60 1.65 1.70 1.60 5 5.00 0.44 lakhs
TCS 3080 PE 94.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3060 PE 88.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3040 PE 82.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3020 PE 77.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3000 PE 1.10 1.00 1.10 1.00 11 11.00 0.95 lakhs
TCS 2980 PE 67.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2960 PE 62.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2940 PE 57.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2920 PE 53.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2900 PE 0.30 0.35 0.35 0.25 2 2.00 0.11 lakhs
TCS 2880 PE 45.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 PE 42.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 PE 39.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2820 PE 35.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2800 PE 0.80 0.00 0.00 0.00 0 0.00 0.02 lakhs
TCS 2780 PE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2760 PE 27.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2740 PE 25.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2720 PE 22.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2700 PE 3.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TCS 2680 PE 18.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2660 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2640 PE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2620 PE 13.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2600 PE 12.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2580 PE 11.10 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 3820.00 has an intrinsic value of 0 rupees

 chart TCS 3820.00 PE

TCS Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees

 chart TCS 3800.00 PE