BullFO

Tata Consultancy (TCS) option chain analysis (27 Jan)

Tata Consultancy (TCS) option chain analysis 27 Jan 2022 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 3769.90, opened at 3769.50 and traded inside a range of 3722.20 and 3809.40 with a volume of 33.31 lakhs.

Date Close Open High Low Volume
25 Tue Jan 3769.90 3769.50 3809.40 3722.20 33.31 lakhs
24 Mon Jan 3771.35 3840.00 3849.65 3740.10 32.58 lakhs
21 Fri Jan 3833.50 3807.00 3851.55 3771.10 31.12 lakhs
20 Thu Jan 3826.55 3910.00 3920.00 3811.00 61.77 lakhs
19 Wed Jan 3914.65 4012.00 4012.00 3910.50 31.03 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 300

Call of strike 4000.00 has highest open interest of 2727300 with 9091.00 total contracts traded, and a volume of 525420000 and is trading at a premium of 0.75 Click here to view TCS 4000.00 Call price analysis

Put of strike 3700.00 has highest open interest of 1869900 with 6233.00 total contracts traded, and a volume of 71775000 and is trading at a premium of 4.40 Click here to view TCS 3700.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 4000 CE 0.75 2727300 9091.00 5254.2 lakhs
TCS 3800 CE 11.60 2104500 7015.00 1022.85 lakhs
TCS 3900 CE 1.60 1945800 6486.00 1834.65 lakhs
TCS 3700 PE 4.40 1869900 6233.00 717.75 lakhs
TCS 3860 CE 2.80 1115100 3717.00 518.4 lakhs
TCS 3840 CE 4.55 1077000 3590.00 454.5 lakhs
TCS 4100 CE 0.35 966600 3222.00 1962.9 lakhs
TCS 3780 CE 18.95 903600 3012.00 150.75 lakhs
TCS 3820 CE 7.20 827700 2759.00 207.9 lakhs
TCS 3760 CE 29.00 685200 2284.00 142.2 lakhs
TCS 3740 PE 10.35 643800 2146.00 183.6 lakhs
TCS 3880 CE 2.15 585300 1951.00 427.95 lakhs
TCS 4200 CE 0.30 526500 1755.00 1654.2 lakhs
TCS 4020 CE 0.50 513900 1713.00 512.55 lakhs
TCS 3600 PE 1.45 498900 1663.00 680.4 lakhs
TCS 3760 PE 15.65 489000 1630.00 510.3 lakhs
TCS 3800 PE 39.55 486900 1623.00 1408.05 lakhs
TCS 3940 CE 0.95 465900 1553.00 706.05 lakhs
TCS 3920 CE 1.25 447300 1491.00 306.9 lakhs
TCS 3740 CE 42.30 411900 1373.00 89.1 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 3760 CE 29.00 25.10 55.70 14.50 685200 2284.00 142.2 lakhs
TCS 3740 CE 42.30 35.50 72.95 22.10 411900 1373.00 89.1 lakhs
TCS 3720 CE 58.70 34.10 87.55 32.00 105300 351.00 62.55 lakhs
TCS 3700 CE 77.20 31.45 108.90 31.45 186900 623.00 156.6 lakhs
TCS 3680 CE 80.40 53.85 120.95 53.85 16500 55.00 51.3 lakhs
TCS 3660 CE 112.70 142.65 142.65 98.25 7200 24.00 85.05 lakhs
TCS 3640 CE 131.90 118.80 147.10 118.80 5400 18.00 47.25 lakhs
TCS 3620 CE 151.45 149.20 151.45 149.20 600 2.00 9.9 lakhs
TCS 3600 CE 173.40 134.95 200.00 134.90 12900 43.00 60.3 lakhs
TCS 3580 CE 156.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3560 CE 460.00 0.00 0.00 0.00 0 0.00 1.35 lakhs
TCS 3540 CE 172.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3520 CE 180.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3500 CE 261.00 221.80 285.00 221.80 2100 7.00 19.8 lakhs
TCS 3480 CE 197.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3460 CE 207.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3440 CE 525.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3420 CE 226.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3400 CE 338.75 338.75 338.75 338.75 600 2.00 23.4 lakhs
TCS 3380 CE 246.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3360 CE 256.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3340 CE 267.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3320 CE 278.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3300 CE 467.95 467.95 467.95 467.95 900 3.00 4.05 lakhs
TCS 3280 CE 302.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3260 CE 314.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3240 CE 326.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3220 CE 339.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3200 CE 562.25 562.25 562.25 562.25 300 1.00 0.45 lakhs
TCS 3180 CE 365.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3160 CE 379.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3140 CE 393.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3120 CE 407.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 CE 661.80 661.80 661.80 661.80 300 1.00 0.45 lakhs
TCS 3080 CE 436.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3060 CE 451.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3040 CE 466.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3020 CE 482.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3000 CE 850.00 0.00 0.00 0.00 0 0.00 4.95 lakhs
TCS 2980 CE 513.90 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 3760.00 has an intrinsic value of 9.9000000000001 rupees

 chart TCS 3760.00 CE

TCS Call (CE) of strike 3740.00 has an intrinsic value of 29.9 rupees

 chart TCS 3740.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3780 CE 18.95 22.70 42.00 10.25 903600 3012.00 150.75 lakhs
TCS 3800 CE 11.60 14.80 29.95 6.70 2104500 7015.00 1022.85 lakhs
TCS 3820 CE 7.20 9.95 20.05 4.40 827700 2759.00 207.9 lakhs
TCS 3840 CE 4.55 9.15 14.85 3.20 1077000 3590.00 454.5 lakhs
TCS 3860 CE 2.80 1.75 10.00 1.75 1115100 3717.00 518.4 lakhs
TCS 3880 CE 2.15 3.95 9.00 1.55 585300 1951.00 427.95 lakhs
TCS 3900 CE 1.60 5.35 6.00 1.05 1945800 6486.00 1834.65 lakhs
TCS 3920 CE 1.25 3.80 4.55 0.90 447300 1491.00 306.9 lakhs
TCS 3940 CE 0.95 3.50 3.55 0.70 465900 1553.00 706.05 lakhs
TCS 3960 CE 0.65 2.70 3.95 0.40 407400 1358.00 642.15 lakhs
TCS 3980 CE 0.80 2.40 2.85 0.55 233100 777.00 287.55 lakhs
TCS 4000 CE 0.75 2.45 2.50 0.65 2727300 9091.00 5254.2 lakhs
TCS 4020 CE 0.50 2.40 2.75 0.25 513900 1713.00 512.55 lakhs
TCS 4040 CE 0.65 2.25 2.30 0.50 350400 1168.00 592.65 lakhs
TCS 4060 CE 0.65 2.05 2.40 0.15 334500 1115.00 355.95 lakhs
TCS 4080 CE 0.50 1.95 2.20 0.30 162000 540.00 192.15 lakhs
TCS 4100 CE 0.35 1.65 1.65 0.10 966600 3222.00 1962.9 lakhs
TCS 4120 CE 0.35 1.50 2.00 0.25 84600 282.00 207.9 lakhs
TCS 4140 CE 0.55 1.40 1.50 0.30 98400 328.00 281.7 lakhs
TCS 4160 CE 0.50 1.35 1.40 0.35 84600 282.00 185.4 lakhs
TCS 4180 CE 0.35 1.20 1.20 0.30 38100 127.00 96.3 lakhs
TCS 4200 CE 0.30 1.10 1.15 0.15 526500 1755.00 1654.2 lakhs
TCS 4220 CE 0.10 0.75 0.75 0.05 55200 184.00 266.85 lakhs
TCS 4240 CE 0.20 0.70 1.90 0.15 27300 91.00 182.7 lakhs
TCS 4260 CE 0.25 0.70 0.70 0.15 33900 113.00 120.15 lakhs
TCS 4280 CE 0.20 0.65 0.65 0.10 90300 301.00 422.55 lakhs
TCS 4300 CE 0.15 0.40 0.40 0.10 214800 716.00 499.5 lakhs
TCS 4320 CE 0.15 0.50 0.55 0.15 19500 65.00 139.05 lakhs
TCS 4340 CE 0.05 0.15 0.15 0.05 7200 24.00 35.1 lakhs
TCS 4360 CE 0.15 0.10 0.25 0.10 9300 31.00 63 lakhs
TCS 4380 CE 0.05 0.05 0.10 0.05 2100 7.00 1.8 lakhs
TCS 4400 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4420 CE 0.35 0.35 0.35 0.35 300 1.00 24.75 lakhs

TCS Call (CE) of strike 3780.00 has an intrinsic value of 0 rupees

 chart TCS 3780.00 CE

TCS Call (CE) of strike 3800.00 has an intrinsic value of 0 rupees

 chart TCS 3800.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3780 PE 26.55 75.50 75.50 15.45 163500 545.00 198.45 lakhs
TCS 3800 PE 39.55 75.90 88.55 22.05 486900 1623.00 1408.05 lakhs
TCS 3820 PE 54.05 89.20 107.45 35.00 65400 218.00 146.7 lakhs
TCS 3840 PE 71.95 101.95 121.95 47.25 63000 210.00 184.5 lakhs
TCS 3860 PE 90.90 131.85 142.40 70.85 58500 195.00 279.9 lakhs
TCS 3880 PE 109.05 147.00 147.00 83.10 48900 163.00 238.5 lakhs
TCS 3900 PE 130.30 159.95 180.15 100.00 137700 459.00 744.75 lakhs
TCS 3920 PE 151.90 186.35 186.35 131.30 12000 40.00 101.7 lakhs
TCS 3940 PE 171.40 215.00 217.75 152.00 49500 165.00 274.5 lakhs
TCS 3960 PE 186.15 226.70 244.15 175.50 25500 85.00 127.35 lakhs
TCS 3980 PE 210.40 259.95 259.95 182.20 12300 41.00 102.15 lakhs
TCS 4000 PE 227.25 278.45 278.50 198.70 107100 357.00 763.2 lakhs
TCS 4020 PE 252.60 289.95 302.20 236.85 9300 31.00 115.2 lakhs
TCS 4040 PE 270.00 339.50 339.50 256.10 5700 19.00 46.35 lakhs
TCS 4060 PE 296.70 275.00 303.95 267.00 4200 14.00 36.45 lakhs
TCS 4080 PE 306.15 310.60 310.60 306.15 1800 6.00 23.85 lakhs
TCS 4100 PE 333.50 365.00 366.25 322.00 29400 98.00 106.65 lakhs
TCS 4120 PE 304.55 0.00 0.00 0.00 0 0.00 0.45 lakhs
TCS 4140 PE 712.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4160 PE 730.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4180 PE 748.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4200 PE 427.30 475.95 475.95 412.00 7200 24.00 14.85 lakhs
TCS 4220 PE 784.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4240 PE 753.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4260 PE 771.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4280 PE 789.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4300 PE 355.00 0.00 0.00 0.00 0 0.00 0.45 lakhs
TCS 4320 PE 778.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4340 PE 771.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4360 PE 790.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4380 PE 784.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4400 PE 741.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 4420 PE 760.70 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 3780.00 has an intrinsic value of 10.1 rupees

 chart TCS 3780.00 PE

TCS Put (PE) of strike 3800.00 has an intrinsic value of 30.1 rupees

 chart TCS 3800.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 3760 PE 15.65 40.00 55.00 9.10 489000 1630.00 510.3 lakhs
TCS 3740 PE 10.35 25.05 47.55 6.35 643800 2146.00 183.6 lakhs
TCS 3720 PE 6.65 25.65 51.00 4.60 333000 1110.00 130.95 lakhs
TCS 3700 PE 4.40 13.10 25.00 3.25 1869900 6233.00 717.75 lakhs
TCS 3680 PE 2.80 23.65 23.65 2.40 222900 743.00 103.95 lakhs
TCS 3660 PE 2.05 8.20 12.15 1.40 224100 747.00 89.55 lakhs
TCS 3640 PE 1.65 6.90 9.35 0.65 231300 771.00 82.8 lakhs
TCS 3620 PE 1.85 4.05 7.70 0.30 202500 675.00 88.2 lakhs
TCS 3600 PE 1.45 3.10 7.25 0.80 498900 1663.00 680.4 lakhs
TCS 3580 PE 1.45 4.95 5.00 0.50 45600 152.00 31.5 lakhs
TCS 3560 PE 1.45 0.90 2.00 0.65 6000 20.00 47.25 lakhs
TCS 3540 PE 0.80 2.00 2.25 0.30 13500 45.00 22.5 lakhs
TCS 3520 PE 0.05 1.05 1.05 0.05 4800 16.00 26.55 lakhs
TCS 3500 PE 0.30 0.65 1.30 0.15 234900 783.00 673.65 lakhs
TCS 3480 PE 0.15 1.00 1.00 0.10 900 3.00 45.9 lakhs
TCS 3460 PE 0.55 1.00 1.10 0.50 4200 14.00 45.9 lakhs
TCS 3440 PE 0.45 1.40 3.00 0.35 1800 6.00 8.55 lakhs
TCS 3420 PE 0.05 0.45 0.45 0.05 600 2.00 2.7 lakhs
TCS 3400 PE 0.10 0.45 0.45 0.05 66900 223.00 1220.4 lakhs
TCS 3380 PE 0.05 0.05 0.05 0.05 6000 20.00 2.7 lakhs
TCS 3360 PE 0.10 0.05 0.10 0.05 1200 4.00 41.85 lakhs
TCS 3340 PE 154.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3320 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3300 PE 0.25 0.60 0.60 0.05 36900 123.00 202.95 lakhs
TCS 3280 PE 129.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3260 PE 121.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3240 PE 114.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3220 PE 106.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3200 PE 0.15 0.45 0.45 0.10 20700 69.00 96.75 lakhs
TCS 3180 PE 93.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3160 PE 87.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3140 PE 81.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3120 PE 75.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 PE 0.05 0.30 0.30 0.05 600 2.00 13.95 lakhs
TCS 3080 PE 1.05 0.00 0.00 0.00 0 0.00 0.45 lakhs
TCS 3060 PE 60.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3040 PE 55.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3020 PE 51.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3000 PE 0.10 0.10 0.10 0.05 5400 18.00 159.75 lakhs
TCS 2980 PE 0.10 0.15 0.15 0.10 6300 21.00 11.25 lakhs

TCS Put (PE) of strike 3760.00 has an intrinsic value of 0 rupees

 chart TCS 3760.00 PE

TCS Put (PE) of strike 3740.00 has an intrinsic value of 0 rupees

 chart TCS 3740.00 PE