BullFO

Tata Consultancy (TCS) option chain analysis (24 Sep)

Tata Consultancy (TCS) option chain analysis 24 Sep 2020 expiry

Tata Consultancy (TCS) deals in IT Consulting & Software

Stock of Tata Consultancy closed at 2449.90, opened at 2485.00 and traded inside a range of 2436.40 and 2500.40 with a volume of 41.83 lakhs.

Date Close Open High Low Volume
18 Fri Sep 2449.90 2485.00 2500.40 2436.40 41.83 lakhs
17 Thu Sep 2460.95 2480.00 2495.75 2450.60 48.28 lakhs
16 Wed Sep 2503.00 2488.95 2507.60 2477.30 30.74 lakhs
15 Tue Sep 2491.40 2491.40 2538.00 2464.60 73.19 lakhs
14 Mon Sep 2491.40 2384.10 2505.75 2381.85 75.12 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 2500.00 has highest open interest of 1682750 with 6731.00 total contracts traded, and a volume of 136200000 and is trading at a premium of 33.20 Click here to view TCS 2500.00 Call price analysis

Put of strike 2400.00 has highest open interest of 983000 with 3932.00 total contracts traded, and a volume of 75675000 and is trading at a premium of 17.80 Click here to view TCS 2400.00 Put price analysis

Most active TCS Calls & Puts

Strike Premium Open Interest Contracts Volume
TCS 2500 CE 33.20 1682750 6731.00 1362 lakhs
TCS 2400 PE 17.80 983000 3932.00 756.75 lakhs
TCS 2600 CE 10.85 795250 3181.00 958.5 lakhs
TCS 2540 CE 20.75 567000 2268.00 581.25 lakhs
TCS 2520 CE 26.55 560500 2242.00 455.25 lakhs
TCS 2460 PE 37.85 497500 1990.00 265.5 lakhs
TCS 2560 CE 16.60 489750 1959.00 435 lakhs
TCS 2440 PE 30.00 433500 1734.00 248.25 lakhs
TCS 2480 CE 41.20 387250 1549.00 333.75 lakhs
TCS 2500 PE 61.25 322250 1289.00 341.25 lakhs
TCS 2580 CE 13.05 280500 1122.00 312.75 lakhs
TCS 2400 CE 90.55 259750 1039.00 1130.25 lakhs
TCS 2420 PE 23.20 248500 994.00 236.25 lakhs
TCS 2480 PE 49.35 247500 990.00 180.75 lakhs
TCS 2700 CE 4.20 224000 896.00 455.25 lakhs
TCS 2460 CE 50.55 199250 797.00 247.5 lakhs
TCS 2380 PE 13.10 181500 726.00 205.5 lakhs
TCS 2360 PE 9.95 178000 712.00 331.5 lakhs
TCS 2300 PE 3.55 164000 656.00 847.5 lakhs
TCS 2620 CE 8.85 148500 594.00 129.75 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 2440 CE 60.15 70.45 84.75 57.20 52750 211.00 180.75 lakhs
TCS 2420 CE 73.00 85.35 98.40 70.00 39750 159.00 168 lakhs
TCS 2400 CE 90.55 101.00 117.50 83.95 259750 1039.00 1130.25 lakhs
TCS 2380 CE 104.40 119.00 132.50 97.10 27250 109.00 126 lakhs
TCS 2360 CE 119.00 128.05 141.60 118.05 5250 21.00 248.25 lakhs
TCS 2340 CE 134.85 150.00 165.00 133.20 11750 47.00 289.5 lakhs
TCS 2320 CE 170.00 168.95 170.00 157.00 1250 5.00 103.5 lakhs
TCS 2300 CE 172.10 190.00 197.00 164.00 17750 71.00 1314.75 lakhs
TCS 2280 CE 191.20 205.50 210.55 189.80 1000 4.00 177.75 lakhs
TCS 2260 CE 209.75 235.00 235.00 209.75 16250 65.00 128.25 lakhs
TCS 2240 CE 225.40 249.00 250.85 225.40 3750 15.00 48.75 lakhs
TCS 2220 CE 270.00 267.00 270.00 265.00 13750 55.00 14.25 lakhs
TCS 2200 CE 268.25 295.00 300.15 268.25 5750 23.00 82.5 lakhs
TCS 2180 CE 316.05 0.00 0.00 0.00 0 0.00 4.5 lakhs
TCS 2160 CE 219.95 0.00 0.00 0.00 0 0.00 3.75 lakhs
TCS 2140 CE 128.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2120 CE 220.00 0.00 0.00 0.00 0 0.00 2.25 lakhs
TCS 2100 CE 378.10 378.10 378.10 378.10 250 1.00 39.75 lakhs
TCS 2080 CE 278.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
TCS 2060 CE 201.50 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 2040 CE 169.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2020 CE 178.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2000 CE 482.00 485.00 490.00 482.00 750 3.00 6.75 lakhs
TCS 1980 CE 198.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1960 CE 208.80 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1940 CE 219.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1920 CE 230.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 CE 583.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1880 CE 254.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1860 CE 266.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1840 CE 278.85 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1820 CE 291.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 CE 630.00 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 1780 CE 319.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1760 CE 333.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1740 CE 347.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1720 CE 362.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1700 CE 377.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1680 CE 393.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1660 CE 408.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1640 CE 425.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1620 CE 441.50 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1600 CE 458.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1580 CE 475.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1560 CE 492.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1540 CE 688.45 0.00 0.00 0.00 0 0.00 0.75 lakhs

TCS Call (CE) of strike 2440.00 has an intrinsic value of 9.9000000000001 rupees

 chart TCS 2440.00 CE

TCS Call (CE) of strike 2420.00 has an intrinsic value of 29.9 rupees

 chart TCS 2420.00 CE

TCS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2460 CE 50.55 60.75 75.05 47.10 199250 797.00 247.5 lakhs
TCS 2480 CE 41.20 50.00 63.15 36.95 387250 1549.00 333.75 lakhs
TCS 2500 CE 33.20 49.00 52.75 30.00 1682750 6731.00 1362 lakhs
TCS 2520 CE 26.55 28.25 43.55 24.10 560500 2242.00 455.25 lakhs
TCS 2540 CE 20.75 35.10 35.75 18.90 567000 2268.00 581.25 lakhs
TCS 2560 CE 16.60 30.00 30.00 14.80 489750 1959.00 435 lakhs
TCS 2580 CE 13.05 17.45 23.45 11.00 280500 1122.00 312.75 lakhs
TCS 2600 CE 10.85 15.00 19.60 10.00 795250 3181.00 958.5 lakhs
TCS 2620 CE 8.85 5.10 15.95 5.10 148500 594.00 129.75 lakhs
TCS 2640 CE 7.20 9.50 12.60 6.85 90250 361.00 142.5 lakhs
TCS 2660 CE 6.05 8.10 10.40 5.70 82250 329.00 110.25 lakhs
TCS 2680 CE 4.35 5.95 8.80 3.50 11750 47.00 36 lakhs
TCS 2700 CE 4.20 6.00 7.60 3.90 224000 896.00 455.25 lakhs
TCS 2720 CE 4.45 5.65 5.65 4.45 2750 11.00 25.5 lakhs
TCS 2740 CE 3.65 5.00 5.00 3.65 750 3.00 9 lakhs
TCS 2760 CE 3.00 3.00 4.50 2.95 6500 26.00 52.5 lakhs
TCS 2780 CE 3.00 0.00 0.00 0.00 0 0.00 3.75 lakhs
TCS 2800 CE 2.35 4.50 4.50 2.00 36250 145.00 93 lakhs
TCS 2820 CE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 CE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 CE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2880 CE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2900 CE 1.80 1.45 1.95 1.45 5250 21.00 30.75 lakhs

TCS Call (CE) of strike 2460.00 has an intrinsic value of 0 rupees

 chart TCS 2460.00 CE

TCS Call (CE) of strike 2480.00 has an intrinsic value of 0 rupees

 chart TCS 2480.00 CE

TCS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2460 PE 37.85 34.40 43.95 29.95 497500 1990.00 265.5 lakhs
TCS 2480 PE 49.35 44.80 54.35 38.00 247500 990.00 180.75 lakhs
TCS 2500 PE 61.25 52.50 67.10 47.00 322250 1289.00 341.25 lakhs
TCS 2520 PE 73.70 68.00 78.50 58.70 24000 96.00 89.25 lakhs
TCS 2540 PE 94.50 81.60 95.00 72.55 12500 50.00 30 lakhs
TCS 2560 PE 106.75 94.35 110.00 86.70 5750 23.00 34.5 lakhs
TCS 2580 PE 125.00 125.00 125.00 125.00 250 1.00 1.5 lakhs
TCS 2600 PE 141.35 123.60 141.40 116.60 4250 17.00 12.75 lakhs
TCS 2620 PE 120.90 0.00 0.00 0.00 0 0.00 1.5 lakhs
TCS 2640 PE 146.30 0.00 0.00 0.00 0 0.00 0.75 lakhs
TCS 2660 PE 481.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2680 PE 498.20 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2700 PE 234.00 234.00 234.00 234.00 250 1.00 0.75 lakhs
TCS 2720 PE 480.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2740 PE 497.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2760 PE 463.05 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2780 PE 480.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2800 PE 546.00 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2820 PE 565.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2840 PE 585.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2860 PE 604.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2880 PE 624.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 2900 PE 644.15 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2460.00 has an intrinsic value of 10.1 rupees

 chart TCS 2460.00 PE

TCS Put (PE) of strike 2480.00 has an intrinsic value of 30.1 rupees

 chart TCS 2480.00 PE

TCS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TCS 2440 PE 30.00 26.00 34.20 23.45 433500 1734.00 248.25 lakhs
TCS 2420 PE 23.20 19.85 26.50 18.00 248500 994.00 236.25 lakhs
TCS 2400 PE 17.80 15.80 20.55 14.00 983000 3932.00 756.75 lakhs
TCS 2380 PE 13.10 12.00 15.10 10.65 181500 726.00 205.5 lakhs
TCS 2360 PE 9.95 5.15 11.55 5.15 178000 712.00 331.5 lakhs
TCS 2340 PE 7.35 6.00 9.40 5.85 138250 553.00 361.5 lakhs
TCS 2320 PE 4.95 4.70 5.70 0.15 21500 86.00 173.25 lakhs
TCS 2300 PE 3.55 4.75 4.80 3.00 164000 656.00 847.5 lakhs
TCS 2280 PE 3.25 3.05 7.00 2.55 26500 106.00 197.25 lakhs
TCS 2260 PE 3.20 2.10 5.00 2.10 49750 199.00 266.25 lakhs
TCS 2240 PE 2.75 2.50 3.85 2.20 32000 128.00 159.75 lakhs
TCS 2220 PE 2.45 1.70 3.00 1.70 17250 69.00 79.5 lakhs
TCS 2200 PE 1.75 2.15 2.20 1.60 54250 217.00 576 lakhs
TCS 2180 PE 1.50 2.00 2.00 1.35 8500 34.00 122.25 lakhs
TCS 2160 PE 1.30 1.45 1.60 1.05 4000 16.00 78.75 lakhs
TCS 2140 PE 1.15 1.60 1.60 1.00 3500 14.00 93 lakhs
TCS 2120 PE 1.35 1.35 1.35 1.35 250 1.00 34.5 lakhs
TCS 2100 PE 1.45 2.50 2.50 1.20 29250 117.00 519 lakhs
TCS 2080 PE 0.75 1.25 1.25 0.75 500 2.00 25.5 lakhs
TCS 2060 PE 0.70 1.50 1.50 0.60 1250 5.00 15.75 lakhs
TCS 2040 PE 1.30 1.30 1.30 1.30 2250 9.00 18.75 lakhs
TCS 2020 PE 0.50 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 2000 PE 0.85 0.90 1.00 0.65 7750 31.00 262.5 lakhs
TCS 1980 PE 139.35 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1960 PE 0.60 0.00 0.00 0.00 0 0.00 3 lakhs
TCS 1940 PE 120.90 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1920 PE 112.25 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1900 PE 0.60 0.00 0.00 0.00 0 0.00 54 lakhs
TCS 1880 PE 96.10 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1860 PE 88.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1840 PE 81.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1820 PE 74.65 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1800 PE 68.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1780 PE 62.40 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1760 PE 56.75 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1740 PE 51.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1720 PE 46.45 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1700 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1680 PE 37.55 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1660 PE 33.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1640 PE 29.95 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1620 PE 26.60 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1600 PE 0.30 1.00 1.00 0.30 750 3.00 3.75 lakhs
TCS 1580 PE 0.20 1.00 1.00 0.10 1250 5.00 0 lakhs
TCS 1560 PE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
TCS 1540 PE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs

TCS Put (PE) of strike 2440.00 has an intrinsic value of 0 rupees

 chart TCS 2440.00 PE

TCS Put (PE) of strike 2420.00 has an intrinsic value of 0 rupees

 chart TCS 2420.00 PE