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 date25/07/2019 Lot Size 250
Stock Close Price 2109.9Trade Date 22/07/2019
Futures Summary
Closing Price2110.20 Premium/Discount 0.300
Previous Close 2080.95 Change % 1.41
Futures OI 9751.00 K Change % -8.428
Futures Contracts 13.45 K Change % 17.19
Call Summary
Max Traded Strike Price2100.00 Contracts 6962.00
Cumulative Call OI3936.18 K % Change -13.443
Put Summary
Max Traded Strike Price2080.00 Contracts 3770.00
Cumulative Put OI1815.31 K % Change -2.113

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
25-Jul-19 2109.90 2110.20 2100.17 2080.58 2050.97 2031.38 2129.78 2149.37 2178.98 13449
29-Aug-19 2109.90 2121.15 2111.22 2092.43 2063.72 2044.93 2139.93 2158.72 2187.43 4754
26-Sep-19 2109.90 2135.00 2121.63 2108.27 2081.53 2068.17 2148.37 2161.73 2188.47 9

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)
25/07/2019 /
250
0.300 2110.20 /
2080.95
29.25 /
1.41
9751.00 K /
10648.50 K
-897500.000 /
-8.428
13449 /
11476
1973.0 /
17.19
70626.94 /
59816.04
29/08/2019 /
250
11.25 2121.15 /
2092.95
28.20 /
1.35
6611.25 K /
5946.00 K
665250.00 /
11.19
4754 /
3084
1670.0 /
54.15
25082.91 /
16157.56
26/09/2019 /
250
25.10 2135.00 /
2106.00
29.00 /
1.38
12.75 K /
12.00 K
750.00 /
6.25
9 /
16
-7.0 /
-43.750
47.70 /
84.29

Snapshot Call Option of Tata Consultancy Services Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
2100.00 /
6962
2300.00 /
251
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2100.00 /
6782
2100.00 /
180
0.000 /
0
Total Call Contracts/
Previous
25784 /
25004
1155 /
630
0 /
0
Contract Change/
In %
780.00/
3.12
525.00/
83.33
NA
Total Call Open Interest/
Previous
3936183 /
4547500
261116 /
213250
0 /
0
OI Change/
In %
-611317.000/
-13.443
47866.00/
22.45
NA
Turn Over/
Previous day
138636.56 /
134338.23
138636.56 /
134338.23
138636.56 /
134338.23

Snapshot Put Option of Tata Consultancy Services Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
2080.00 /
3770
2100.00 /
251
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2060.00 /
3844
2100.00 /
104
0.000 /
0
Total Put Contracts/
Previous
13695 /
11004
513 /
318
0 /
0
Contract Change/
In %
2691.00/
24.45
195.00/
61.32
NA
Total Put Open Interest/
Previous
1815311 /
1854500
159811 /
129250
0 /
0
OI Change/
In %
-39189.000/
-2.113
30561.00/
23.64
NA
Turn Over/
Previous day
71271.00 /
56996.00
71271.00 /
56996.00
71271.00 /
56996.00

Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
1800.00 295.00 /315.00 /295.00 315.00 13.70/ 4.55 1750.00/ -500.000 3/NA 16.00
2000.00 74.55 /115.00 /74.55 112.00 30.95/ 38.19 4250.00/ -750.000 10/ 0.000 53.00
2020.00 62.20 /76.00 /62.20 76.00 11.30/ 17.47 250.00/ -500.000 2/ 0.000 10.00
2040.00 42.50 /68.00 /42.50 68.00 19.30/ 39.63 2250.00/ -1500.000 7/ 0.000 37.00
2060.00 32.85 /60.00 /29.35 49.70 14.75/ 42.20 11.50 K/ -9500.000 205/ 0.000 1078.00
2080.00 22.00 /44.25 /18.05 37.35 13.90/ 59.28 51.00 K/ -23000.000 1697/ 0.000 8957.00
2100.00 13.50 /30.95 /11.85 23.50 8.25/ 54.10 352.00 K/ -144500.000 6962/ 0.000 36937.00
2120.00 8.10 /19.90 /6.30 14.95 5.40/ 56.54 320.25 K/ -27250.000 4422/ 0.000 23597.00
2140.00 4.10 /12.15 /4.10 8.90 2.95/ 49.58 426.25 K/ -41250.000 6053/ 0.000 32513.00
2160.00 3.40 /6.85 /2.90 4.85 1.25/ 34.72 345.75 K/ -36500.000 2001/ 0.000 10831.00
2180.00 1.70 /3.70 /1.70 2.65 0.150/ 6.00 217.75 K/ -7000.000 747/ 0.000 4077.00
2200.00 2.25 /2.60 /1.30 2.20 0.250/ 12.82 819.00 K/ -109500.000 1977/ 0.000 10884.00
2220.00 1.80 /1.85 /1.15 1.60 -0.150/ -8.571 138.00 K/ -31000.000 309/ 0.000 1716.00
2240.00 1.05 /1.30 /0.950 1.20 -0.150/ -11.111 175.50 K/ -30500.000 243/ 0.000 1362.00
2260.00 0.750 /1.00 /0.500 0.850 -0.400/ -32.000 259.50 K/ -8000.000 349/ 0.000 1973.00
2280.00 0.700 /0.900 /0.350 0.700 -0.250/ -26.316 116.75 K/ -74250.000 381/ 0.000 2172.00
2300.00 0.700 /0.800 /0.350 0.450 -0.300/ -40.000 344.75 K/ -48500.000 258/ 0.000 1484.00
2320.00 0.700 /0.700 /0.450 0.600 -0.150/ -20.000 44.25 K/ -3000.000 44/ 300.00 255.00
2340.00 0.500 /0.500 /0.250 0.450 -0.300/ -40.000 60.25 K/ -500.000 5/ 0.000 29.00
2360.00 0.400 /0.600 /0.300 0.500 0.100/ 25.00 38.25 K/ -2500.000 19/ 0.000 112.00
2380.00 0.500 /0.500 /0.300 0.300 NA 7000.00/ -250.000 8/ 0.000 48.00
2400.00 0.450 /0.700 /0.300 0.550 -0.100/ -15.385 68.00 K/ -8750.000 55/ 0.000 330.00
2420.00 0.500 /0.500 /0.150 0.150 -0.550/ -78.571 7750.00/ -500.000 3/ 0.000 18.00
2440.00 0.300 /0.300 /0.300 0.300 -0.150/ -33.333 5250.00/ -250.000 1/ 0.000 6.00
2460.00 0.200 /0.500 /0.200 0.200 0.100/ 100.00 33.75 K/ -750.000 7/ 600.00 43.00
2480.00 0.150 /0.200 /0.100 0.200 0.100/ 100.00 81.00 K/ -4000.000 16/ 0.000 99.00

Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
1800.00 0.300 /0.300 /0.200 0.200 -0.400/ -66.667 15.00 K/ -2250.000 10/ 100.00 45.00
1900.00 0.550 /0.550 /0.450 0.450 -0.200/ -30.769 56.75 K/ -3250.000 13/ 0.000 62.00
1940.00 0.800 /0.800 /0.250 0.250 -0.550/ -68.750 12.50 K/ 0.000 4/ 0.000 19.00
1960.00 1.35 /1.35 /0.500 0.650 -0.800/ -55.172 18.75 K/ -1000.000 13/ 0.000 64.00
1980.00 1.35 /1.65 /0.500 1.10 -1.300/ -54.167 17.50 K/ -5000.000 56/ 0.000 277.00
2000.00 2.30 /2.95 /0.750 0.950 -1.400/ -59.574 393.00 K/ -2250.000 642/ 0.000 3212.00
2020.00 4.60 /5.10 /1.00 1.45 -3.050/ -67.778 92.00 K/ -17250.000 539/ 0.000 2725.00
2040.00 10.00 /10.00 /2.05 2.40 -5.850/ -70.909 126.00 K/ -10000.000 1488/ 0.000 7606.00
2060.00 14.00 /16.10 /3.05 3.95 -9.700/ -71.062 204.25 K/ 250.00 3394/ 0.000 17543.00
2080.00 16.65 /25.15 /6.10 7.80 -14.550/ -65.101 205.75 K/ 21000.00 3770/ 0.000 19705.00
2100.00 37.15 /37.80 /11.25 14.00 -19.300/ -57.958 262.75 K/ -2000.000 3330/ 300.00 17624.00
2120.00 47.85 /52.00 /20.00 24.40 -25.450/ -51.053 53.00 K/ 3750.00 270/ 0.000 1448.00
2140.00 66.00 /70.00 /33.00 38.05 -27.000/ -41.507 41.75 K/ -4500.000 50/ 0.000 274.00
2160.00 81.15 /81.15 /52.25 54.60 -23.400/ -30.000 106.25 K/ -500.000 24/ 0.000 134.00
2180.00 91.50 /93.45 /68.90 68.90 -19.100/ -21.705 19.25 K/ -3750.000 16/ 400.00 91.00
2200.00 116.85 /116.85 /84.00 87.50 -30.150/ -25.627 87.00 K/ -8000.000 47/ 0.000 270.00
2220.00 128.85 /128.85 /108.15 108.15 -29.850/ -21.630 11.25 K/ -2000.000 11/ 400.00 64.00
2240.00 148.35 /148.35 /123.30 125.55 -33.950/ -21.285 22.00 K/ -1750.000 11/NA 65.00
2260.00 176.00 /176.00 /154.60 154.60 -25.400/ -14.111 17.75 K/ -1250.000 5/ 0.000 30.00
2300.00 200.00 /200.00 /200.00 200.00 -26.000/ -11.504 7000.00/ -250.000 1/ 0.000 6.00
2360.00 257.55 /257.55 /257.55 257.55 63.95/ 33.03 1500.00/ -250.000 1/ 0.000 7.00


Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
1800.00 293.10 /293.10 /293.10 293.10 NA 500.00/ 0.000 2/NA 10.00
2060.00 73.60 /89.90 /73.30 89.90 12.90/ 16.75 3000.00/ 250.00 6/ 0.000 32.00
2080.00 58.00 /70.00 /58.00 69.90 11.65/ 20.00 3000.00/ 500.00 6/ 0.000 32.00
2100.00 50.95 /69.00 /50.95 62.45 13.05/ 26.42 29.50 K/ -9750.000 246/ 0.000 1328.00
2120.00 42.00 /57.80 /40.00 52.45 12.00/ 29.67 22.25 K/ 5000.00 179/ 200.00 972.00
2140.00 34.50 /48.35 /34.10 43.55 8.95/ 25.87 13.25 K/ -1250.000 182/ 100.00 993.00
2160.00 26.00 /40.70 /26.00 34.50 6.85/ 24.77 15.00 K/ 2750.00 88/ 0.000 483.00
2180.00 23.00 /32.45 /22.85 29.45 7.05/ 31.47 7500.00/ 4000.00 63/ 100.00 348.00
2200.00 18.00 /27.20 /18.00 23.90 5.25/ 28.15 69.50 K/ 5250.00 123/ 0.000 684.00
2220.00 21.00 /21.00 /20.00 20.00 2.00/ 11.11 7250.00/ 0.000 3/ 0.000 17.00
2240.00 18.00 /18.05 /18.00 18.00 6.00/ 50.00 2000.00/ 750.00 3/NA 17.00
2300.00 8.50 /9.90 /7.50 7.65 0.750/ 10.87 77.00 K/ 33500.00 251/ 200.00 1449.00
2400.00 4.00 /4.00 /3.50 3.90 -1.100/ -22.000 2750.00/ 0.000 3/ 0.000 18.00

Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
1800.00 0.500 /0.500 /0.500 0.500 NA 250.00/ 0.000 1/NA 5.00
1900.00 10.40 /10.40 /3.25 3.25 NA 2000.00/ 0.000 8/NA 38.00
1960.00 8.00 /8.00 /8.00 8.00 NA 250.00/ 0.000 1/NA 5.00
2000.00 18.85 /18.85 /13.00 14.75 -4.450/ -23.177 17.25 K/ 6000.00 59/ 100.00 297.00
2020.00 23.90 /23.90 /16.35 18.30 -6.150/ -25.153 1250.00/ 0.000 9/ 0.000 46.00
2040.00 28.65 /28.65 /20.55 20.75 -9.400/ -31.177 8500.00/ 5000.00 35/ 0.000 181.00
2060.00 36.00 /36.00 /26.00 27.05 -9.450/ -25.890 16.00 K/ 1750.00 36/ 0.000 188.00
2080.00 51.95 /51.95 /32.00 33.50 -13.500/ -28.723 20.25 K/ 1000.00 41/ 0.000 217.00
2100.00 57.00 /75.00 /39.25 41.55 -15.200/ -26.784 56.50 K/ 11250.00 251/ 100.00 1346.00
2120.00 53.60 /55.60 /50.10 50.10 -6.700/ -11.796 7750.00/ 500.00 14/ 0.000 76.00
2140.00 66.25 /66.25 /65.00 65.00 -15.000/ -18.750 5000.00/ 500.00 3/ 0.000 17.00
2160.00 83.45 /87.40 /68.60 71.50 -23.650/ -24.855 7250.00/ -4000.000 25/ 0.000 140.00
2180.00 92.00 /92.00 /92.00 92.00 -7.000/ -7.071 1250.00/ 0.000 1/ 0.000 6.00
2200.00 118.30 /118.30 /96.00 98.15 -28.350/ -22.411 9250.00/ 4750.00 27/ 200.00 155.00
2220.00 130.00 /130.00 /128.00 128.00 -12.000/ -8.571 750.00/ 250.00 2/ 100.00 12.00
Call Option chain of Tata Consultancy Services Ltd. for Expiry Date 26/09/2019 was not traded on trading date 2019-07-22 00:00:00.0
Put Option chain of Tata Consultancy Services Ltd. for Expiry Date 26/09/2019 was not traded on trading date 2019-07-22 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.