BullFO

Tata Consultancy (TCS) option chain analysis (26 Nov)

Tata Consultancy (TCS) option chain analysis 26 Nov 2020 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 2722.05, opened at 2734.40 and traded inside a range of 2705.00 and 2743.00 with a volume of 31.21 lakhs.

Date Close Open High Low Volume
24 Tue Nov 2722.05 2734.40 2743.00 2705.00 31.21 lakhs
23 Mon Nov 2724.25 2690.00 2730.00 2665.00 37.06 lakhs
20 Fri Nov 2660.25 2655.00 2676.00 2627.55 27.11 lakhs
19 Thu Nov 2636.90 2637.00 2676.15 2630.85 41.68 lakhs
18 Wed Nov 2626.65 2661.00 2664.20 2607.05 28.94 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 2750.00 has highest open interest of 1461750 with 5847.00 total contracts traded, and a volume of 91050000 and is trading at a premium of 13.75 Click here to view TCS 2750.00 Call price analysis

Put of strike 2700.00 has highest open interest of 810750 with 3243.00 total contracts traded, and a volume of 58650000 and is trading at a premium of 12.70 Click here to view TCS 2700.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 2750 CE 13.75 1461750 5847.00 910.5 lakhs
TCS 2740 CE 16.85 1355750 5423.00 459.75 lakhs
TCS 2800 CE 4.90 1233000 4932.00 1239.75 lakhs
TCS 2720 CE 24.45 816000 3264.00 243.75 lakhs
TCS 2700 PE 12.70 810750 3243.00 586.5 lakhs
TCS 2760 CE 10.90 620250 2481.00 229.5 lakhs
TCS 2700 CE 34.10 567000 2268.00 801.75 lakhs
TCS 2650 PE 3.50 480250 1921.00 228 lakhs
TCS 2780 CE 7.05 407000 1628.00 259.5 lakhs
TCS 2680 PE 7.70 385000 1540.00 231.75 lakhs
TCS 2720 PE 21.85 339250 1357.00 109.5 lakhs
TCS 2660 PE 4.20 283750 1135.00 192 lakhs
TCS 2600 PE 1.80 250500 1002.00 580.5 lakhs
TCS 2900 CE 1.30 158000 632.00 590.25 lakhs
TCS 2820 CE 3.35 146500 586.00 173.25 lakhs
TCS 2840 CE 2.80 146250 585.00 61.5 lakhs
TCS 2640 PE 2.75 135000 540.00 102.75 lakhs
TCS 2850 CE 2.15 113750 455.00 276.75 lakhs
TCS 3000 CE 0.60 110750 443.00 1159.5 lakhs
TCS 2620 PE 2.00 98750 395.00 87 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 2720 CE 24.45 32.95 40.65 20.35 816000 3264.00 243.75 lakhs
TCS 2700 CE 34.10 47.95 53.00 27.90 567000 2268.00 801.75 lakhs
TCS 2680 CE 49.85 59.95 69.30 38.85 62250 249.00 165 lakhs
TCS 2660 CE 67.80 74.05 85.75 56.00 23500 94.00 110.25 lakhs
TCS 2650 CE 76.45 82.05 95.65 62.00 33250 133.00 139.5 lakhs
TCS 2640 CE 85.35 94.05 102.20 70.70 8750 35.00 41.25 lakhs
TCS 2620 CE 100.80 107.00 121.70 92.00 6500 26.00 24 lakhs
TCS 2600 CE 123.20 130.00 142.55 112.00 11000 44.00 86.25 lakhs
TCS 2580 CE 142.35 127.10 142.35 127.10 500 2.00 8.25 lakhs
TCS 2560 CE 167.25 167.25 167.25 167.25 250 1.00 4.5 lakhs
TCS 2550 CE 163.65 163.65 163.65 163.65 250 1.00 12 lakhs
TCS 2540 CE 92.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2520 CE 91.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2500 CE 222.60 210.00 224.30 210.00 2750 11.00 16.5 lakhs
TCS 2480 CE 102.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2460 CE 108.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2450 CE 109.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2440 CE 114.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2420 CE 121.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2400 CE 320.90 333.00 333.00 320.90 1250 5.00 20.25 lakhs
TCS 2380 CE 250.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 2360 CE 142.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2350 CE 150.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2340 CE 150.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2320 CE 158.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2300 CE 405.30 405.30 405.30 405.30 250 1.00 3.75 lakhs
TCS 2280 CE 176.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2260 CE 185.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2250 CE 202.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2240 CE 194.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2220 CE 204.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2200 CE 450.00 0.00 0.00 0.00 0 0.00 2.25 lakhs
TCS 2180 CE 225.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2160 CE 236.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2150 CE 264.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2140 CE 247.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2120 CE 259.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2100 CE 545.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 2080 CE 283.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2060 CE 296.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2050 CE 336.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2040 CE 309.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2020 CE 322.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2000 CE 660.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 1980 CE 350.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1960 CE 365.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1950 CE 417.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1940 CE 379.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1920 CE 395.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 CE 410.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1880 CE 426.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1860 CE 442.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 CE 505.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1840 CE 458.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1820 CE 474.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 CE 491.75 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 2720.00 has an intrinsic value of 2.0500000000002 rupees

 chart TCS 2720.00 CE

TCS Call (CE) of strike 2700.00 has an intrinsic value of 22.05 rupees

 chart TCS 2700.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2740 CE 16.85 23.95 30.60 14.25 1355750 5423.00 459.75 lakhs
TCS 2750 CE 13.75 22.35 26.10 11.75 1461750 5847.00 910.5 lakhs
TCS 2760 CE 10.90 18.80 21.85 9.65 620250 2481.00 229.5 lakhs
TCS 2780 CE 7.05 13.45 15.10 6.60 407000 1628.00 259.5 lakhs
TCS 2800 CE 4.90 8.05 11.30 4.50 1233000 4932.00 1239.75 lakhs
TCS 2820 CE 3.35 5.90 7.95 3.15 146500 586.00 173.25 lakhs
TCS 2840 CE 2.80 4.00 6.20 2.35 146250 585.00 61.5 lakhs
TCS 2850 CE 2.15 8.00 8.00 1.85 113750 455.00 276.75 lakhs
TCS 2860 CE 2.05 2.75 4.00 1.75 8000 32.00 42 lakhs
TCS 2880 CE 1.85 3.00 4.50 0.80 13000 52.00 12 lakhs
TCS 2900 CE 1.30 2.00 2.25 1.15 158000 632.00 590.25 lakhs
TCS 2920 CE 0.90 1.55 1.80 0.70 2000 8.00 20.25 lakhs
TCS 2950 CE 0.50 1.90 1.90 0.50 2250 9.00 25.5 lakhs
TCS 3000 CE 0.60 0.95 1.00 0.50 110750 443.00 1159.5 lakhs
TCS 3050 CE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 CE 0.60 0.65 1.00 0.15 22250 89.00 111.75 lakhs
TCS 3150 CE 0.20 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 3200 CE 0.40 0.25 0.40 0.20 4000 16.00 85.5 lakhs
TCS 3250 CE 0.20 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 3300 CE 0.50 0.30 0.50 0.30 1250 5.00 23.25 lakhs
TCS 3350 CE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Call (CE) of strike 2740.00 has an intrinsic value of 0 rupees

 chart TCS 2740.00 CE

TCS Call (CE) of strike 2750.00 has an intrinsic value of 0 rupees

 chart TCS 2750.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2740 PE 33.45 35.80 50.30 26.50 48000 192.00 33 lakhs
TCS 2750 PE 39.60 44.95 56.60 28.45 40250 161.00 53.25 lakhs
TCS 2760 PE 51.60 48.45 61.15 47.60 2000 8.00 14.25 lakhs
TCS 2780 PE 76.00 70.25 76.00 70.25 500 2.00 12.75 lakhs
TCS 2800 PE 82.75 84.60 95.00 80.25 11750 47.00 60.75 lakhs
TCS 2820 PE 577.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 PE 595.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2850 PE 522.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 PE 612.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2880 PE 630.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2900 PE 179.00 0.00 0.00 0.00 0 0.00 15 lakhs
TCS 2920 PE 666.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2950 PE 613.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3000 PE 290.00 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 3050 PE 706.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3100 PE 784.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3150 PE 802.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3200 PE 701.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3250 PE 899.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3300 PE 794.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 3350 PE 997.20 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2740.00 has an intrinsic value of 17.95 rupees

 chart TCS 2740.00 PE

TCS Put (PE) of strike 2750.00 has an intrinsic value of 27.95 rupees

 chart TCS 2750.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2720 PE 21.85 22.95 36.80 17.40 339250 1357.00 109.5 lakhs
TCS 2700 PE 12.70 18.95 24.25 10.80 810750 3243.00 586.5 lakhs
TCS 2680 PE 7.70 7.40 16.60 6.75 385000 1540.00 231.75 lakhs
TCS 2660 PE 4.20 6.05 10.45 3.70 283750 1135.00 192 lakhs
TCS 2650 PE 3.50 4.15 8.15 3.00 480250 1921.00 228 lakhs
TCS 2640 PE 2.75 5.20 6.40 2.60 135000 540.00 102.75 lakhs
TCS 2620 PE 2.00 2.05 6.00 1.65 98750 395.00 87 lakhs
TCS 2600 PE 1.80 2.95 3.05 1.65 250500 1002.00 580.5 lakhs
TCS 2580 PE 1.35 1.80 2.35 1.00 9250 37.00 75.75 lakhs
TCS 2560 PE 1.05 2.00 2.00 1.00 3250 13.00 26.25 lakhs
TCS 2550 PE 0.90 1.50 1.50 0.75 27250 109.00 131.25 lakhs
TCS 2540 PE 1.00 1.00 1.00 1.00 750 3.00 40.5 lakhs
TCS 2520 PE 0.15 0.45 0.55 0.15 2500 10.00 32.25 lakhs
TCS 2500 PE 0.55 0.65 1.00 0.50 58500 234.00 414.75 lakhs
TCS 2480 PE 0.50 0.70 0.70 0.50 500 2.00 9.75 lakhs
TCS 2460 PE 1.50 0.00 0.00 0.00 0 0.00 10.5 lakhs
TCS 2450 PE 0.40 0.50 0.50 0.25 2000 8.00 33.75 lakhs
TCS 2440 PE 3.10 0.00 0.00 0.00 0 0.00 3.75 lakhs
TCS 2420 PE 267.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2400 PE 0.30 0.20 0.40 0.20 9250 37.00 280.5 lakhs
TCS 2380 PE 8.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 2360 PE 229.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2350 PE 9.00 0.00 0.00 0.00 0 0.00 2.25 lakhs
TCS 2340 PE 217.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2320 PE 205.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2300 PE 0.25 0.25 0.40 0.15 4250 17.00 147 lakhs
TCS 2280 PE 183.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2260 PE 172.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2250 PE 104.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2240 PE 162.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2220 PE 152.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2200 PE 0.05 0.15 0.15 0.05 2000 8.00 51 lakhs
TCS 2180 PE 133.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2160 PE 124.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2150 PE 67.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2140 PE 116.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2120 PE 108.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2100 PE 0.95 0.00 0.00 0.00 0 0.00 15 lakhs
TCS 2080 PE 92.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2060 PE 85.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2050 PE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2040 PE 79.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2020 PE 72.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2000 PE 0.05 0.05 0.05 0.05 500 2.00 15 lakhs
TCS 1980 PE 61.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1960 PE 55.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1950 PE 22.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1940 PE 50.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1920 PE 46.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 PE 1.75 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 1880 PE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1860 PE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1850 PE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1840 PE 30.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1820 PE 27.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 PE 24.20 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2720.00 has an intrinsic value of 0 rupees

 chart TCS 2720.00 PE

TCS Put (PE) of strike 2700.00 has an intrinsic value of 0 rupees

 chart TCS 2700.00 PE