BullFO

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

Tata Consultancy (TCS) option chain analysis 30 Jul 2020 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 2222.35, opened at 2205.25 and traded inside a range of 2176.00 and 2249.85 with a volume of 96.1 lakhs.

Date Close Open High Low Volume
10 Fri Jul 2222.35 2205.25 2249.85 2176.00 96.1 lakhs
09 Thu Jul 2204.35 2229.00 2244.50 2191.05 34.44 lakhs
08 Wed Jul 2218.90 2270.00 2274.40 2207.60 27.94 lakhs
07 Tue Jul 2269.90 2275.00 2302.70 2232.15 56.3 lakhs
06 Mon Jul 2263.20 2205.00 2269.90 2205.00 51.9 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 250

Call of strike 2300.00 has highest open interest of 6054750 with 24219.00 total contracts traded, and a volume of 313875000 and is trading at a premium of 30.95 Click here to view TCS 2300.00 Call price analysis

Put of strike 2200.00 has highest open interest of 3052250 with 12209.00 total contracts traded, and a volume of 105150000 and is trading at a premium of 48.85 Click here to view TCS 2200.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 2300 CE 30.95 6054750 24219.00 3138.75 lakhs
TCS 2200 PE 48.85 3052250 12209.00 1051.5 lakhs
TCS 2200 CE 73.90 3041000 12164.00 947.25 lakhs
TCS 2100 PE 18.40 2758000 11032.00 1836 lakhs
TCS 2400 CE 10.90 2286750 9147.00 1687.5 lakhs
TCS 2250 CE 48.65 2260500 9042.00 1172.25 lakhs
TCS 2240 CE 53.25 1791000 7164.00 340.5 lakhs
TCS 2000 PE 7.25 1772750 7091.00 1677 lakhs
TCS 2220 CE 62.85 1546750 6187.00 393.75 lakhs
TCS 2180 PE 40.60 1408750 5635.00 333 lakhs
TCS 2350 CE 18.10 1305500 5222.00 1161.75 lakhs
TCS 2150 PE 30.25 1285500 5142.00 543.75 lakhs
TCS 2260 CE 44.55 1211500 4846.00 235.5 lakhs
TCS 2500 CE 4.05 969250 3877.00 1062.75 lakhs
TCS 2050 PE 10.95 921000 3684.00 501.75 lakhs
TCS 2160 PE 33.70 834250 3337.00 333 lakhs
TCS 2280 CE 37.25 762500 3050.00 267 lakhs
TCS 2140 PE 27.45 611000 2444.00 116.25 lakhs
TCS 2080 PE 14.80 525500 2102.00 459 lakhs
TCS 2120 PE 22.55 480500 1922.00 181.5 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 2220 CE 62.85 59.85 80.75 46.00 1546750 6187.00 393.75 lakhs
TCS 2200 CE 73.90 63.95 92.00 54.30 3041000 12164.00 947.25 lakhs
TCS 2180 CE 84.75 81.00 103.50 63.80 287750 1151.00 73.5 lakhs
TCS 2160 CE 97.55 80.05 116.00 75.75 32000 128.00 91.5 lakhs
TCS 2150 CE 104.20 104.05 120.05 80.80 56000 224.00 74.25 lakhs
TCS 2140 CE 111.40 105.95 132.00 86.95 10000 40.00 40.5 lakhs
TCS 2120 CE 124.70 120.00 136.50 110.50 7000 28.00 67.5 lakhs
TCS 2100 CE 143.65 136.75 165.00 111.00 68250 273.00 959.25 lakhs
TCS 2080 CE 134.95 134.95 134.95 134.95 250 1.00 51.75 lakhs
TCS 2060 CE 174.25 151.00 192.00 151.00 1750 7.00 48.75 lakhs
TCS 2050 CE 186.40 163.55 206.00 155.80 3750 15.00 81.75 lakhs
TCS 2040 CE 194.00 166.50 194.00 166.50 1500 6.00 30.75 lakhs
TCS 2020 CE 218.60 189.40 218.60 185.90 1250 5.00 15 lakhs
TCS 2000 CE 232.70 215.00 251.80 193.50 32000 128.00 145.5 lakhs
TCS 1980 CE 148.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 1960 CE 206.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1950 CE 295.00 295.00 295.00 295.00 250 1.00 28.5 lakhs
TCS 1940 CE 150.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 1920 CE 169.15 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 1900 CE 323.55 305.95 323.55 305.65 1000 4.00 9 lakhs
TCS 1880 CE 250.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1860 CE 261.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 CE 371.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1840 CE 273.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1820 CE 286.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 CE 244.00 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 1780 CE 312.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1760 CE 307.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1750 CE 400.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 1740 CE 340.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1720 CE 354.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1700 CE 458.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1680 CE 384.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1660 CE 399.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1650 CE 491.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1640 CE 415.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1620 CE 431.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1600 CE 524.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1580 CE 464.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1560 CE 480.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1550 CE 559.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1500 CE 596.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1450 CE 634.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1400 CE 674.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1350 CE 715.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1300 CE 757.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1250 CE 800.65 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 2220.00 has an intrinsic value of 2.3499999999999 rupees

 chart TCS 2220.00 CE

TCS Call (CE) of strike 2200.00 has an intrinsic value of 22.35 rupees

 chart TCS 2200.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2240 CE 53.25 49.30 69.25 38.80 1791000 7164.00 340.5 lakhs
TCS 2250 CE 48.65 47.40 64.15 35.00 2260500 9042.00 1172.25 lakhs
TCS 2260 CE 44.55 43.00 59.30 31.15 1211500 4846.00 235.5 lakhs
TCS 2280 CE 37.25 36.20 50.65 26.85 762500 3050.00 267 lakhs
TCS 2300 CE 30.95 28.65 42.90 22.05 6054750 24219.00 3138.75 lakhs
TCS 2320 CE 25.25 26.50 35.50 18.35 400750 1603.00 156 lakhs
TCS 2340 CE 20.45 19.95 29.35 14.70 478250 1913.00 171.75 lakhs
TCS 2350 CE 18.10 16.00 26.60 12.80 1305500 5222.00 1161.75 lakhs
TCS 2360 CE 16.55 16.00 24.95 12.10 163250 653.00 93.75 lakhs
TCS 2380 CE 13.30 15.10 19.65 9.15 175000 700.00 99.75 lakhs
TCS 2400 CE 10.90 8.90 16.30 7.50 2286750 9147.00 1687.5 lakhs
TCS 2420 CE 8.95 10.30 13.00 6.05 45500 182.00 59.25 lakhs
TCS 2440 CE 6.95 5.55 11.00 5.00 32500 130.00 46.5 lakhs
TCS 2450 CE 6.20 6.00 9.55 4.35 443250 1773.00 691.5 lakhs
TCS 2460 CE 5.60 7.80 7.80 4.00 5500 22.00 4.5 lakhs
TCS 2480 CE 4.60 6.10 6.20 3.45 30500 122.00 36.75 lakhs
TCS 2500 CE 4.05 5.40 6.15 3.10 969250 3877.00 1062.75 lakhs

TCS Call (CE) of strike 2240.00 has an intrinsic value of 0 rupees

 chart TCS 2240.00 CE

TCS Call (CE) of strike 2250.00 has an intrinsic value of 0 rupees

 chart TCS 2250.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2240 PE 68.05 90.90 95.55 59.25 129250 517.00 112.5 lakhs
TCS 2250 PE 72.90 82.90 105.00 63.55 179000 716.00 158.25 lakhs
TCS 2260 PE 78.30 92.30 109.75 74.05 35750 143.00 40.5 lakhs
TCS 2280 PE 95.90 111.00 118.55 80.00 12250 49.00 27.75 lakhs
TCS 2300 PE 105.40 130.00 140.00 91.85 111750 447.00 122.25 lakhs
TCS 2320 PE 124.20 137.00 137.00 108.00 2500 10.00 6 lakhs
TCS 2340 PE 389.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2350 PE 139.00 170.00 170.00 130.00 1000 4.00 9.75 lakhs
TCS 2360 PE 154.40 154.40 154.40 154.40 500 2.00 1.5 lakhs
TCS 2380 PE 171.40 171.40 171.40 171.40 1500 6.00 4.5 lakhs
TCS 2400 PE 188.50 200.00 205.00 183.00 2000 8.00 4.5 lakhs
TCS 2420 PE 230.00 230.00 230.00 230.00 250 1.00 0.75 lakhs
TCS 2440 PE 469.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2450 PE 551.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2460 PE 243.20 243.20 243.20 243.20 500 2.00 3 lakhs
TCS 2480 PE 502.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2500 PE 257.20 308.45 308.45 257.20 1000 4.00 0.75 lakhs

TCS Put (PE) of strike 2240.00 has an intrinsic value of 17.65 rupees

 chart TCS 2240.00 PE

TCS Put (PE) of strike 2250.00 has an intrinsic value of 27.65 rupees

 chart TCS 2250.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2220 PE 57.95 60.35 85.75 49.60 364250 1457.00 111 lakhs
TCS 2200 PE 48.85 68.50 75.00 42.00 3052250 12209.00 1051.5 lakhs
TCS 2180 PE 40.60 55.95 64.45 35.00 1408750 5635.00 333 lakhs
TCS 2160 PE 33.70 43.45 54.60 29.00 834250 3337.00 333 lakhs
TCS 2150 PE 30.25 46.95 50.55 26.00 1285500 5142.00 543.75 lakhs
TCS 2140 PE 27.45 33.25 46.50 23.75 611000 2444.00 116.25 lakhs
TCS 2120 PE 22.55 31.00 38.15 18.40 480500 1922.00 181.5 lakhs
TCS 2100 PE 18.40 30.20 33.40 15.80 2758000 11032.00 1836 lakhs
TCS 2080 PE 14.80 19.00 26.60 12.75 525500 2102.00 459 lakhs
TCS 2060 PE 11.95 17.45 23.00 10.50 174250 697.00 123 lakhs
TCS 2050 PE 10.95 16.30 20.15 9.40 921000 3684.00 501.75 lakhs
TCS 2040 PE 9.80 19.95 19.95 8.05 84750 339.00 72.75 lakhs
TCS 2020 PE 8.20 9.05 15.00 7.20 79500 318.00 103.5 lakhs
TCS 2000 PE 7.25 9.90 13.00 6.00 1772750 7091.00 1677 lakhs
TCS 1980 PE 6.00 9.50 9.50 5.00 36250 145.00 97.5 lakhs
TCS 1960 PE 4.25 6.20 8.00 3.80 20750 83.00 48.75 lakhs
TCS 1950 PE 4.70 7.25 8.45 4.00 284000 1136.00 198 lakhs
TCS 1940 PE 3.85 6.50 7.30 3.60 13000 52.00 32.25 lakhs
TCS 1920 PE 7.85 7.85 7.85 7.85 250 1.00 6.75 lakhs
TCS 1900 PE 3.45 4.50 5.95 3.00 307500 1230.00 1053.75 lakhs
TCS 1880 PE 2.55 2.55 2.55 2.55 250 1.00 9 lakhs
TCS 1860 PE 101.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 PE 2.65 4.25 4.35 2.10 21500 86.00 44.25 lakhs
TCS 1840 PE 5.75 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 1820 PE 8.00 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 1800 PE 2.25 4.95 4.95 1.95 96500 386.00 320.25 lakhs
TCS 1780 PE 4.10 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 1760 PE 67.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1750 PE 1.50 1.50 1.50 1.50 250 1.00 6.75 lakhs
TCS 1740 PE 61.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1720 PE 55.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1700 PE 1.75 2.20 2.25 1.50 10750 43.00 128.25 lakhs
TCS 1680 PE 45.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1660 PE 41.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1650 PE 2.50 1.50 2.50 1.50 750 3.00 0.75 lakhs
TCS 1640 PE 37.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1620 PE 33.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1600 PE 1.10 1.15 1.30 1.10 2000 8.00 13.5 lakhs
TCS 1580 PE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1560 PE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1550 PE 75.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1500 PE 63.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1450 PE 51.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1400 PE 42.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1350 PE 33.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1300 PE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1250 PE 20.35 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2220.00 has an intrinsic value of 0 rupees

 chart TCS 2220.00 PE

TCS Put (PE) of strike 2200.00 has an intrinsic value of 0 rupees

 chart TCS 2200.00 PE