BullFO

Tata Consultancy (TCS) option chain analysis (25 Feb)

Tata Consultancy (TCS) option chain analysis 25 Feb 2021 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 2948.10, opened at 2972.00 and traded inside a range of 2921.15 and 3003.35 with a volume of 37.75 lakhs.

Date Close Open High Low Volume
24 Wed Feb 2948.10 2972.00 3003.35 2921.15 37.75 lakhs
23 Tue Feb 2980.20 2970.00 3028.00 2968.00 38.33 lakhs
22 Mon Feb 2958.45 3096.00 3096.00 2943.15 53.67 lakhs
19 Fri Feb 3071.85 3058.00 3087.15 3016.15 37.25 lakhs
18 Thu Feb 3057.35 3065.00 3097.90 3031.00 41.9 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 3000.00 has highest open interest of 412500 with 1650.00 total contracts traded, and a volume of 32325000 and is trading at a premium of 5.45 Click here to view TCS 3000.00 Call price analysis

Put of strike 2900.00 has highest open interest of 310250 with 1241.00 total contracts traded, and a volume of 52425000 and is trading at a premium of 5.80 Click here to view TCS 2900.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 3000 CE 5.45 412500 1650.00 323.25 lakhs
TCS 3100 CE 0.75 342250 1369.00 744.75 lakhs
TCS 3200 CE 0.30 314750 1259.00 1230.75 lakhs
TCS 2900 PE 5.80 310250 1241.00 524.25 lakhs
TCS 3020 CE 3.05 201250 805.00 75 lakhs
TCS 3050 CE 1.35 192250 769.00 192.75 lakhs
TCS 2950 PE 17.00 186750 747.00 130.5 lakhs
TCS 3300 CE 0.30 180750 723.00 1121.25 lakhs
TCS 2950 CE 22.15 173500 694.00 80.25 lakhs
TCS 2980 CE 9.90 173000 692.00 78 lakhs
TCS 3040 CE 2.15 135000 540.00 84.75 lakhs
TCS 3000 PE 51.95 133500 534.00 382.5 lakhs
TCS 3150 CE 0.35 119500 478.00 342.75 lakhs
TCS 2960 CE 16.70 105500 422.00 49.5 lakhs
TCS 2940 PE 12.95 95000 380.00 27.75 lakhs
TCS 3400 CE 0.30 94250 377.00 947.25 lakhs
TCS 3250 CE 0.35 81750 327.00 426 lakhs
TCS 2920 PE 7.90 81750 327.00 75.75 lakhs
TCS 3080 CE 0.40 76750 307.00 169.5 lakhs
TCS 3060 CE 1.10 73500 294.00 63 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 2940 CE 28.15 47.45 47.45 6.00 32500 130.00 13.5 lakhs
TCS 2920 CE 36.55 54.75 54.75 35.35 3000 12.00 5.25 lakhs
TCS 2900 CE 57.90 75.80 75.80 33.35 11750 47.00 21.75 lakhs
TCS 2880 CE 165.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 CE 175.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2850 CE 165.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 CE 185.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2820 CE 195.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2800 CE 153.60 154.45 154.45 153.60 500 2.00 18.75 lakhs
TCS 2780 CE 217.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2760 CE 228.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2750 CE 207.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2740 CE 240.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2720 CE 252.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2700 CE 260.00 260.00 260.00 260.00 250 1.00 1.5 lakhs
TCS 2680 CE 278.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2660 CE 291.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2650 CE 256.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2640 CE 305.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2620 CE 319.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2600 CE 435.00 0.00 0.00 0.00 0 0.00 4.5 lakhs
TCS 2580 CE 348.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2560 CE 364.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2550 CE 313.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2540 CE 379.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2520 CE 395.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2500 CE 500.05 0.00 0.00 0.00 0 0.00 2.25 lakhs
TCS 2480 CE 427.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2460 CE 444.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2450 CE 378.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2400 CE 920.00 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 2350 CE 449.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2300 CE 675.00 675.00 675.00 675.00 250 1.00 1.5 lakhs
TCS 2250 CE 528.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2200 CE 570.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2150 CE 613.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2100 CE 1120.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 2050 CE 702.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2000 CE 748.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1950 CE 795.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 CE 842.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 CE 890.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 CE 939.15 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 2940.00 has an intrinsic value of 8.0999999999999 rupees

 chart TCS 2940.00 CE

TCS Call (CE) of strike 2920.00 has an intrinsic value of 28.1 rupees

 chart TCS 2920.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2950 CE 22.15 42.45 48.25 10.10 173500 694.00 80.25 lakhs
TCS 2960 CE 16.70 32.00 32.00 6.05 105500 422.00 49.5 lakhs
TCS 2980 CE 9.90 25.55 26.15 2.10 173000 692.00 78 lakhs
TCS 3000 CE 5.45 17.20 21.00 2.50 412500 1650.00 323.25 lakhs
TCS 3020 CE 3.05 10.50 13.85 1.10 201250 805.00 75 lakhs
TCS 3040 CE 2.15 5.10 6.40 1.35 135000 540.00 84.75 lakhs
TCS 3050 CE 1.35 5.90 5.95 0.75 192250 769.00 192.75 lakhs
TCS 3060 CE 1.10 4.25 4.30 0.55 73500 294.00 63 lakhs
TCS 3080 CE 0.40 1.90 3.55 0.10 76750 307.00 169.5 lakhs
TCS 3100 CE 0.75 2.90 3.25 0.30 342250 1369.00 744.75 lakhs
TCS 3120 CE 0.65 2.20 2.25 0.30 57750 231.00 153 lakhs
TCS 3140 CE 0.40 4.00 4.00 0.30 29250 117.00 141.75 lakhs
TCS 3150 CE 0.35 1.70 1.70 0.20 119500 478.00 342.75 lakhs
TCS 3160 CE 0.30 1.05 1.50 0.25 21500 86.00 132 lakhs
TCS 3180 CE 0.10 0.70 1.00 0.05 17000 68.00 174.75 lakhs
TCS 3200 CE 0.30 0.80 1.00 0.20 314750 1259.00 1230.75 lakhs
TCS 3220 CE 0.10 0.70 0.70 0.05 38250 153.00 186 lakhs
TCS 3240 CE 0.30 0.40 1.00 0.20 29750 119.00 130.5 lakhs
TCS 3250 CE 0.35 0.65 0.65 0.15 81750 327.00 426 lakhs
TCS 3260 CE 0.40 0.65 0.65 0.10 12250 49.00 92.25 lakhs
TCS 3280 CE 0.55 0.70 0.80 0.15 14500 58.00 62.25 lakhs
TCS 3300 CE 0.30 0.95 0.95 0.15 180750 723.00 1121.25 lakhs
TCS 3320 CE 0.05 0.35 0.50 0.05 9500 38.00 74.25 lakhs
TCS 3340 CE 0.15 0.55 0.55 0.15 2250 9.00 69.75 lakhs
TCS 3350 CE 0.10 0.20 0.55 0.05 31250 125.00 444.75 lakhs
TCS 3360 CE 0.05 0.90 0.90 0.05 4750 19.00 37.5 lakhs
TCS 3380 CE 0.30 0.25 0.35 0.20 3000 12.00 57 lakhs
TCS 3400 CE 0.30 0.50 0.65 0.20 94250 377.00 947.25 lakhs
TCS 3420 CE 0.45 0.45 0.45 0.45 750 3.00 5.25 lakhs
TCS 3440 CE 0.25 0.30 0.30 0.25 3750 15.00 21 lakhs
TCS 3450 CE 0.20 0.25 0.35 0.20 9250 37.00 99.75 lakhs
TCS 3460 CE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3480 CE 0.05 0.05 0.05 0.05 250 1.00 18 lakhs
TCS 3500 CE 0.20 0.60 1.45 0.10 66500 266.00 473.25 lakhs
TCS 3520 CE 17.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3540 CE 0.45 0.45 0.45 0.35 1750 7.00 15.75 lakhs
TCS 3560 CE 15.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3580 CE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3600 CE 0.15 0.25 0.25 0.05 19750 79.00 222 lakhs
TCS 3620 CE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3640 CE 0.15 0.15 0.15 0.10 2750 11.00 19.5 lakhs
TCS 3660 CE 0.10 0.20 0.20 0.10 750 3.00 3 lakhs
TCS 3680 CE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3700 CE 0.20 0.35 0.35 0.15 7750 31.00 246 lakhs

TCS Call (CE) of strike 2950.00 has an intrinsic value of 0 rupees

 chart TCS 2950.00 CE

TCS Call (CE) of strike 2960.00 has an intrinsic value of 0 rupees

 chart TCS 2960.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2950 PE 17.00 11.15 35.70 11.15 186750 747.00 130.5 lakhs
TCS 2960 PE 20.60 14.45 46.00 12.05 53500 214.00 41.25 lakhs
TCS 2980 PE 36.95 21.95 56.00 12.30 35000 140.00 68.25 lakhs
TCS 3000 PE 51.95 26.95 74.30 26.95 133500 534.00 382.5 lakhs
TCS 3020 PE 64.70 48.70 91.65 48.70 10250 41.00 22.5 lakhs
TCS 3040 PE 100.00 102.50 102.50 90.00 3250 13.00 48.75 lakhs
TCS 3050 PE 91.00 68.85 116.00 68.85 16000 64.00 76.5 lakhs
TCS 3060 PE 120.20 104.95 120.20 101.95 3500 14.00 50.25 lakhs
TCS 3080 PE 150.00 109.00 150.00 109.00 2250 9.00 58.5 lakhs
TCS 3100 PE 149.40 136.65 166.00 132.60 32000 128.00 204.75 lakhs
TCS 3120 PE 182.00 176.45 182.00 176.45 500 2.00 42 lakhs
TCS 3140 PE 194.95 156.80 194.95 156.80 1750 7.00 59.25 lakhs
TCS 3150 PE 202.00 195.00 222.10 195.00 4750 19.00 175.5 lakhs
TCS 3160 PE 165.00 0.00 0.00 0.00 0 0.00 89.25 lakhs
TCS 3180 PE 232.70 240.80 240.80 232.00 750 3.00 100.5 lakhs
TCS 3200 PE 246.55 231.15 267.30 231.15 17000 68.00 209.25 lakhs
TCS 3220 PE 270.65 277.35 277.35 270.65 500 2.00 54 lakhs
TCS 3240 PE 227.85 0.00 0.00 0.00 0 0.00 26.25 lakhs
TCS 3250 PE 300.00 320.00 320.00 300.00 1000 4.00 75.75 lakhs
TCS 3260 PE 275.20 0.00 0.00 0.00 0 0.00 12.75 lakhs
TCS 3280 PE 248.80 0.00 0.00 0.00 0 0.00 5.25 lakhs
TCS 3300 PE 342.55 340.00 370.50 340.00 6750 27.00 126 lakhs
TCS 3320 PE 264.05 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 3340 PE 224.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3350 PE 644.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3360 PE 511.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3380 PE 529.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3400 PE 424.00 0.00 0.00 0.00 0 0.00 61.5 lakhs
TCS 3420 PE 564.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3440 PE 582.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3450 PE 732.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3460 PE 600.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3480 PE 618.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3500 PE 777.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3520 PE 655.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3540 PE 673.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3560 PE 692.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3580 PE 711.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3600 PE 868.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3620 PE 748.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3640 PE 767.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3660 PE 786.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3680 PE 743.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3700 PE 450.00 0.00 0.00 0.00 0 0.00 3 lakhs

TCS Put (PE) of strike 2950.00 has an intrinsic value of 1.9000000000001 rupees

 chart TCS 2950.00 PE

TCS Put (PE) of strike 2960.00 has an intrinsic value of 11.9 rupees

 chart TCS 2960.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2940 PE 12.95 8.30 30.35 3.15 95000 380.00 27.75 lakhs
TCS 2920 PE 7.90 3.55 20.00 0.55 81750 327.00 75.75 lakhs
TCS 2900 PE 5.80 6.85 14.80 4.80 310250 1241.00 524.25 lakhs
TCS 2880 PE 3.85 4.80 6.15 1.65 11750 47.00 31.5 lakhs
TCS 2860 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2850 PE 2.65 2.80 5.15 1.80 72750 291.00 84.75 lakhs
TCS 2840 PE 146.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2820 PE 137.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2800 PE 1.65 2.00 2.50 0.60 51250 205.00 217.5 lakhs
TCS 2780 PE 119.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2760 PE 110.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2750 PE 0.35 0.50 0.50 0.35 1000 4.00 17.25 lakhs
TCS 2740 PE 102.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2720 PE 94.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2700 PE 0.65 0.60 1.45 0.15 7750 31.00 41.25 lakhs
TCS 2680 PE 80.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2660 PE 74.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2650 PE 0.40 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 2640 PE 68.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2620 PE 62.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2600 PE 0.40 0.40 0.40 0.40 250 1.00 12.75 lakhs
TCS 2580 PE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2560 PE 46.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2550 PE 119.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2540 PE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2520 PE 38.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2500 PE 0.15 0.10 0.15 0.10 1500 6.00 1526.25 lakhs
TCS 2480 PE 30.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2460 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2450 PE 85.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2400 PE 70.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2350 PE 58.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2300 PE 47.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2250 PE 37.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2200 PE 29.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2150 PE 22.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2100 PE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2050 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2000 PE 0.10 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 1950 PE 6.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2940.00 has an intrinsic value of 0 rupees

 chart TCS 2940.00 PE

TCS Put (PE) of strike 2920.00 has an intrinsic value of 0 rupees

 chart TCS 2920.00 PE