Profit

BSE Code: | NSE Symbol: | ISIN: | Sector:

BSE
2218.85
Change Change %
-51.10 -2.25%

Updated:08 Jul, 2020, 15:41 PM IST

NSE
2218.90
Change Change %
-51.00 -2.25%

Updated:08 Jul, 2020, 15:59 PM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of TCS 30Jul Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 0.00 0.00 0 0.00 0 1600.00 900 1.10 600 1.10 1.10 -12.00%
0.00% 0.00 0.00 0 0.00 0 1650.00 300 0.45 600 1.10 1.10 0.00%
0.00% 0.00 0.00 0 0.00 0 1700.00 300 2.00 300 2.00 2.00 -11.11%
0.00% 400.00 442.75 600 470.20 600 1750.00 300 2.15 600 2.60 2.60 4.00%
0.00% 307.05 433.75 600 455.25 600 1760.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.00 0.00 0 0.00 0 1780.00 1,500 1.15 0 4.10 4.10 0.00%
0.00% 244.00 393.65 600 421.75 600 1800.00 300 3.30 300 3.40 3.40 3.03%
0.00% 0.00 0.00 0 0.00 0 1820.00 1,500 1.50 0 8.00 8.00 0.00%
0.00% 0.00 0.00 0 0.00 0 1840.00 600 1.25 300 5.75 5.75 0.00%
0.00% 0.00 0.00 0 0.00 0 1850.00 300 3.30 300 4.25 4.25 18.06%
0.00% 0.00 0.00 0 0.00 0 1880.00 300 3.35 300 6.45 6.45 0.00%
-5.03% 316.25 306.30 300 314.15 300 1900.00 600 5.35 300 5.50 5.50 6.80%
0.00% 169.15 274.05 600 305.40 600 1920.00 900 3.25 1,200 9.40 9.40 88.00%
0.00% 150.00 264.30 1,500 278.75 1,500 1940.00 900 5.15 300 7.00 7.00 0.00%
0.00% 285.35 257.50 1,800 270.05 1,500 1950.00 300 7.10 600 7.95 7.95 6.71%
0.00% 0.00 0.00 0 0.00 0 1960.00 300 5.00 300 9.00 9.00 -4.76%
0.00% 148.00 227.95 1,200 249.95 1,800 1980.00 300 8.30 300 9.70 9.70 4.30%
-15.92% 218.20 215.55 300 219.55 600 2000.00 300 12.30 300 12.30 12.30 12.33%
-15.55% 220.55 188.30 1,500 207.10 600 2020.00 1,500 10.05 900 14.35 14.35 16.19%
-13.97% 184.45 180.30 300 193.20 1,800 2040.00 300 18.00 300 18.50 18.50 24.58%
-15.39% 174.00 172.20 600 184.10 1,200 2050.00 3,000 19.00 300 19.30 19.30 19.88%
-10.91% 177.25 163.85 300 174.00 300 2060.00 1,500 15.55 900 21.40 21.40 20.56%
-13.63% 159.70 146.75 1,200 166.80 2,100 2080.00 300 25.00 300 26.00 26.00 25.91%
-22.83% 134.00 134.30 600 140.05 600 2100.00 300 31.00 300 31.00 31.00 29.71%
-14.69% 120.75 119.70 300 125.60 300 2120.00 1,500 32.70 300 37.00 37.00 31.44%
-15.10% 121.75 97.25 2,700 110.75 300 2140.00 300 42.80 1,500 43.05 43.05 29.67%
-25.02% 102.65 100.60 600 106.05 300 2150.00 600 47.20 300 47.90 47.90 32.50%
-25.23% 95.00 92.65 1,500 99.80 300 2160.00 300 50.15 300 51.20 51.20 31.11%
-11.98% 87.40 83.00 300 94.05 1,500 2180.00 600 59.00 300 60.00 60.00 32.01%
-27.18% 75.00 75.00 1,200 75.85 300 2200.00 300 68.00 1,200 68.15 68.15 29.07%
-26.92% 66.50 66.00 300 66.50 300 2220.00 3,600 66.45 300 80.45 80.45 31.56%
-28.94% 57.20 57.15 300 57.20 300 2240.00 600 88.05 300 89.75 89.75 27.49%
-29.71% 53.00 52.05 600 55.00 300 2250.00 300 92.20 300 92.00 92.00 21.85%
-28.29% 50.45 49.75 300 50.45 300 2260.00 900 100.55 300 103.55 103.55 29.11%
-30.89% 42.85 40.05 300 43.95 300 2280.00 2,100 101.25 300 117.00 117.00 28.71%
-29.82% 38.00 37.30 300 38.45 300 2300.00 300 129.55 600 137.00 137.00 32.69%
-33.37% 31.05 30.00 300 32.80 300 2320.00 1,800 134.80 1,800 116.20 116.20 0.00%
-32.33% 27.00 26.05 300 30.00 1,500 2340.00 0 0.00 0 0.00 0.00 0.00%
-31.62% 25.30 25.20 600 26.35 1,500 2350.00 600 165.05 1,800 167.35 167.35 23.51%
-34.50% 22.50 22.75 300 25.90 300 2360.00 0 0.00 0 0.00 0.00 0.00%
-35.35% 19.20 16.30 900 24.95 1,500 2380.00 0 0.00 0 0.00 0.00 0.00%
-34.80% 16.30 15.90 300 16.35 300 2400.00 300 206.05 300 201.95 201.95 15.40%
-36.51% 13.65 13.70 300 18.95 900 2420.00 0 0.00 0 0.00 0.00 0.00%
-32.20% 12.00 11.15 300 13.05 300 2440.00 0 0.00 0 0.00 0.00 0.00%
-34.91% 10.35 10.35 300 10.65 300 2450.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.00 0.00 0 0.00 0 2460.00 1,200 213.00 1,200 241.50 241.50 0.00%
-0.41% 12.00 7.05 300 9.85 600 2480.00 0 0.00 0 0.00 0.00 0.00%
-33.94% 7.30 7.30 600 7.45 600 2500.00 1,200 260.25 6,900 265.05 265.05 -55.04%
Top
Listen to the latest songs, only on JioSaavn.com