Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Tata Consultancy Services (TCS)

Futures & Options of Tata Consultancy Services Ltd.

Near Expiry date30/05/2019 Lot Size 250
Stock Close Price 2095.45Trade Date 17/05/2019
Futures Summary
Closing Price2102.50 Premium/Discount 7.05
Previous Close 2110.30 Change % -0.370
Futures OI 5809.75 K Change % 1.52
Futures Contracts 9427.00 Change % 22.70
Call Summary
Max Traded Strike Price2200.00 Contracts 3109.00
Cumulative Call OI1774.75 K % Change 14.19
Put Summary
Max Traded Strike Price2100.00 Contracts 1574.00
Cumulative Put OI869.75 K % Change -5.055

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-May-19 2095.45 2102.50 2110.88 2084.32 2066.13 2039.57 2129.07 2155.63 2173.82 9427
27-Jun-19 2095.45 2097.65 2106.57 2079.58 2061.52 2034.53 2124.63 2151.62 2169.68 1070
25-Jul-19 2095.45 2105.00 2112.72 2090.43 2075.87 2053.58 2127.28 2149.57 2164.13 29

Snapshot of Future Trades of Tata Consultancy Services Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/05/2019 /
250
7.05 2102.50 /
2110.30
-7.800 /
-0.370
5809.75 K /
5722.50 K
87250.00 /
1.52
9427 /
7683
1744.0 /
22.70
49765.07 /
40483.22
27/06/2019 /
250
2.20 2097.65 /
2115.35
-17.700 /
-0.837
6244.00 K /
6205.00 K
39000.00 /
0.629
1070 /
805
265.0 /
32.92
5637.11 /
4247.45
25/07/2019 /
250
9.55 2105.00 /
2116.80
-11.800 /
-0.557
13.75 K /
12.25 K
1500.00 /
12.24
29 /
2
27.0 /
1350.00
153.55 /
10.58

Snapshot Call Option of Tata Consultancy Services Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
2200.00 /
3109
2200.00 /
6
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2200.00 /
2064
2400.00 /
4
0.000 /
0
Total Call Contracts/
Previous
9780 /
7823
14 /
12
0 /
0
Contract Change/
In %
1957.00/
25.02
2.00/
16.67
NA
Total Call Open Interest/
Previous
1774750 /
1554250
18994 /
17744
0 /
0
OI Change/
In %
220500.00/
14.19
1250.00/
7.04
NA
Turn Over/
Previous day
53931.86 /
42974.44
53931.86 /
42974.44
53931.86 /
42974.44

Snapshot Put Option of Tata Consultancy Services Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
2100.00 /
1574
2000.00 /
2
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2100.00 /
1262
2200.00 /
9
0.000 /
0
Total Put Contracts/
Previous
5953 /
5091
6 /
15
0 /
0
Contract Change/
In %
862.00/
16.93
-9.000/
-60.000
NA
Total Put Open Interest/
Previous
869750 /
916061
677927 /
675500
0 /
0
OI Change/
In %
-46311.000/
-5.055
2427.00/
0.359
NA
Turn Over/
Previous day
31254.00 /
26625.00
31254.00 /
26625.00
31254.00 /
26625.00

Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2000.00 142.00 /149.10 /118.00 118.00 -12.200/ -9.370 5000.00/ -250.000 6/ 200.00 32.00
2020.00 124.15 /124.15 /104.55 104.55 -5.650/ -5.127 1500.00/ 250.00 3/ 200.00 16.00
2050.00 94.75 /98.75 /78.00 81.70 -4.500/ -5.220 7000.00/ -500.000 13/ 0.000 69.00
2060.00 95.40 /95.40 /75.00 75.55 -5.300/ -6.555 2750.00/ 250.00 3/ 0.000 16.00
2080.00 76.70 /82.00 /60.00 64.35 -2.000/ -3.014 10000.00/ 2750.00 39/ 0.000 209.00
2100.00 60.00 /70.00 /49.75 52.95 -2.050/ -3.727 80.00 K/ 23750.00 712/ 0.000 3837.00
2120.00 48.95 /59.45 /40.50 43.50 -2.350/ -5.125 85.00 K/ 32500.00 1169/ 0.000 6340.00
2140.00 39.75 /48.50 /33.00 35.65 -0.950/ -2.596 61.50 K/ 20000.00 621/ 0.000 3384.00
2150.00 35.50 /43.75 /29.60 32.05 -0.900/ -2.731 109.75 K/ 27500.00 1652/ 0.000 9024.00
2160.00 34.90 /39.30 /27.05 28.55 -0.300/ -1.040 118.25 K/ 51750.00 867/ 0.000 4749.00
2180.00 25.15 /31.65 /21.70 23.20 -0.700/ -2.929 84.50 K/ 3500.00 455/ 0.000 2509.00
2200.00 21.00 /25.55 /17.40 18.50 -0.400/ -2.116 491.75 K/ 79250.00 3109/ 0.000 17259.00
2220.00 17.80 /20.35 /14.15 15.75 1.65/ 11.70 77.25 K/ -750.000 224/ 0.000 1253.00
2240.00 14.00 /15.00 /11.30 13.00 0.800/ 6.56 48.25 K/ -750.000 36/ 0.000 203.00
2250.00 13.50 /14.95 /7.00 11.15 -1.000/ -8.230 146.50 K/ -9000.000 172/ 0.000 973.00
2260.00 12.90 /14.25 /8.15 10.10 0.100/ 1.00 33.75 K/ 1250.00 17/ 0.000 97.00
2280.00 11.00 /11.65 /8.00 8.60 -0.250/ -2.825 28.75 K/ 4250.00 137/ 100.00 784.00
2300.00 8.90 /9.85 /6.10 7.05 -0.950/ -11.875 165.75 K/ -9000.000 417/ 100.00 2406.00
2320.00 7.55 /7.55 /6.10 6.70 1.40/ 26.42 17.75 K/ -500.000 5/ 0.000 29.00
2340.00 5.05 /5.05 /5.05 5.05 -0.400/ -7.339 2500.00/ 0.000 1/ 0.000 6.00
2350.00 6.00 /6.80 /4.10 4.70 0.300/ 6.82 38.75 K/ -250.000 27/ 0.000 159.00
2400.00 4.80 /5.25 /3.25 3.60 0.200/ 5.88 74.00 K/ -1750.000 66/ 200.00 397.00
2500.00 2.80 /2.80 /2.15 2.75 0.050/ 1.85 61.50 K/ 0.000 29/ 0.000 181.00

Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
1800.00 0.700 /4.00 /0.700 4.00 1.70/ 73.91 10000.00/ 0.000 13/ 200.00 59.00
1900.00 6.75 /8.85 /6.75 7.95 1.20/ 17.78 34.00 K/ 1500.00 21/ 0.000 100.00
1950.00 10.55 /13.85 /10.45 11.45 0.950/ 9.05 17.50 K/ 500.00 12/ 100.00 59.00
1960.00 15.00 /15.00 /15.00 15.00 -2.800/ -15.730 3250.00/ 250.00 1/ 0.000 5.00
2000.00 16.00 /21.50 /13.40 18.10 0.650/ 3.72 126.25 K/ -25750.000 1101/ 0.000 5555.00
2020.00 16.00 /25.00 /16.00 21.75 1.40/ 6.88 20.00 K/ -3500.000 41/ 0.000 209.00
2040.00 24.40 /31.15 /21.60 27.20 2.50/ 10.12 10.25 K/ 2500.00 224/ 0.000 1158.00
2050.00 21.95 /34.50 /20.50 29.65 2.70/ 10.02 70.00 K/ -13250.000 987/ 0.000 5129.00
2060.00 23.50 /37.90 /22.55 32.60 2.70/ 9.03 39.75 K/ 6000.00 871/ 100.00 4553.00
2080.00 30.00 /46.00 /27.50 40.20 3.45/ 9.39 57.50 K/ 2500.00 497/ 0.000 2632.00
2100.00 40.25 /56.15 /34.05 49.35 3.55/ 7.75 161.00 K/ -14500.000 1574/ 0.000 8446.00
2120.00 43.90 /66.90 /41.90 59.70 4.90/ 8.94 26.25 K/ 1750.00 429/ 100.00 2331.00
2140.00 52.15 /79.00 /52.15 72.25 5.30/ 7.92 25.50 K/ 0.000 70/ 200.00 387.00
2150.00 60.00 /84.40 /57.00 79.20 13.20/ 20.00 49.25 K/ -1250.000 71/ 100.00 394.00
2160.00 63.00 /90.50 /63.00 90.00 7.60/ 9.22 15.00 K/ -500.000 7/ 0.000 39.00
2180.00 75.75 /103.00 /75.75 103.00 6.90/ 7.18 16.00 K/ 0.000 5/ 0.000 28.00
2200.00 92.85 /119.95 /91.50 115.65 6.75/ 6.20 126.25 K/ -750.000 20/ 0.000 115.00
2220.00 134.00 /135.35 /130.10 130.10 3.10/ 2.44 16.00 K/ -750.000 3/ 0.000 18.00
2250.00 157.00 /162.00 /155.00 155.70 -7.650/ -4.683 9500.00/ -250.000 5/ 400.00 30.00
2260.00 173.00 /173.00 /173.00 173.00 51.00/ 41.80 3500.00/ 250.00 1/ 0.000 6.00


Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2100.00 77.10 /80.80 /71.90 80.80 1.60/ 2.02 1500.00/ 750.00 5/ 400.00 27.00
2140.00 68.00 /68.00 /68.00 68.00 -1.650/ -2.369 500.00/ 250.00 1/NA 6.00
2200.00 33.70 /45.25 /33.70 39.00 -9.100/ -18.919 6250.00/ 1000.00 6/ 100.00 34.00
2300.00 25.00 /25.00 /25.00 25.00 3.90/ 18.48 1000.00/ 250.00 1/NA 6.00
2400.00 15.00 /15.00 /15.00 15.00 -2.400/ -13.793 2250.00/ 250.00 1/ 0.000 6.00

Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2000.00 30.00 /30.00 /30.00 30.00 -4.700/ -13.545 661.00 K/ 0.000 2/ 100.00 10.00
2100.00 64.00 /68.55 /64.00 68.55 -6.450/ -8.600 2500.00/ 500.00 2/ 0.000 11.00
2200.00 139.00 /139.00 /139.00 139.00 16.00/ 13.01 2750.00/ 250.00 1/ 0.000 6.00
2300.00 204.00 /204.00 /204.00 204.00 -16.000/ -7.273 1250.00/ 250.00 1/ 0.000 6.00
Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-17 00:00:00.0
Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-17 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.