Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2733.05
Change Change %
21.50 0.79%

Updated:20 Oct, 2020, 09:19 AM IST

BSE
2747.85
Change Change %
36.40 1.34%

Updated:20 Oct, 2020, 09:26 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
1.25 0.45 56.25% 2731.80
Previous Close 0.80
Open 0.70
High 1.25
Low 0.55
Vol 1,200
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.60
Offer Price 2.10
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
3.00 0.55 22.45% 2730.05
Previous Close 2.45
Open 3.50
High 3.95
Low 2.15
Vol 1,46,400
Open Interest (OI) 3,81,000
Change in OI 0
Bid Price 2.35
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
3.10 0.45 16.98% 2729.95
Previous Close 2.65
Open 2.50
High 3.10
Low 1.75
Vol 10,200
Open Interest (OI) 27,000
Change in OI 0
Bid Price 1.60
Offer Price 3.10
Bid Quantity 300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
2.80 0.35 14.29% 2730.25
Previous Close 2.45
Open 2.05
High 2.80
Low 2.05
Vol 900
Open Interest (OI) 23,700
Change in OI 0
Bid Price 1.90
Offer Price 2.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
2.30 0.25 12.20% 2730.75
Previous Close 2.05
Open 1.50
High 2.30
Low 1.40
Vol 16,500
Open Interest (OI) 1,99,800
Change in OI 0
Bid Price 1.60
Offer Price 2.20
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
3.35 0.35 11.67% 2729.70
Previous Close 3.00
Open 4.85
High 4.85
Low 2.70
Vol 68,400
Open Interest (OI) 97,200
Change in OI 0
Bid Price 2.85
Offer Price 3.40
Bid Quantity 3,900
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
2.95 0.30 11.32% 2730.10
Previous Close 2.65
Open 2.10
High 2.95
Low 2.10
Vol 1,200
Open Interest (OI) 23,700
Change in OI 0
Bid Price 1.70
Offer Price 2.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
2.00 0.20 11.11% 2731.05
Previous Close 1.80
Open 1.90
High 2.00
Low 1.60
Vol 17,100
Open Interest (OI) 3,10,800
Change in OI 0
Bid Price 1.60
Offer Price 1.95
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
1.75 0.15 9.38% 2731.30
Previous Close 1.60
Open 1.50
High 1.75
Low 1.30
Vol 13,200
Open Interest (OI) 1,15,800
Change in OI 0
Bid Price 1.40
Offer Price 1.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
1.45 0.10 7.41% 2731.60
Previous Close 1.35
Open 1.50
High 1.55
Low 1.25
Vol 45,000
Open Interest (OI) 1,20,600
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
1.65 0.10 6.45% 2731.40
Previous Close 1.55
Open 1.65
High 2.10
Low 1.20
Vol 30,600
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 1.65
Offer Price 1.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
8.00 0.40 5.26% 2725.05
Previous Close 7.60
Open 12.95
High 14.00
Low 7.30
Vol 11,58,000
Open Interest (OI) 11,35,200
Change in OI 0
Bid Price 7.60
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
2.20 0.10 4.76% 2730.85
Previous Close 2.10
Open 5.00
High 5.00
Low 2.00
Vol 13,200
Open Interest (OI) 70,500
Change in OI 0
Bid Price 2.00
Offer Price 2.20
Bid Quantity 900
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
40.50 1.75 4.52% 2692.55
Previous Close 38.75
Open 58.35
High 61.55
Low 37.15
Vol 4,67,700
Open Interest (OI) 1,21,500
Change in OI 0
Bid Price 37.05
Offer Price 41.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
50.00 2.10 4.38% 2683.05
Previous Close 47.90
Open 70.00
High 71.40
Low 45.50
Vol 2,76,000
Open Interest (OI) 94,800
Change in OI 0
Bid Price 48.50
Offer Price 50.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
1.35 0.05 3.85% 2731.70
Previous Close 1.30
Open 1.45
High 1.45
Low 1.20
Vol 5,400
Open Interest (OI) 27,900
Change in OI 0
Bid Price 1.05
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
5.75 0.20 3.60% 2727.30
Previous Close 5.55
Open 5.00
High 6.00
Low 4.15
Vol 4,800
Open Interest (OI) 24,900
Change in OI 0
Bid Price 4.75
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
2.95 0.10 3.51% 2730.10
Previous Close 2.85
Open 2.80
High 2.95
Low 2.55
Vol 2,100
Open Interest (OI) 49,800
Change in OI 0
Bid Price 0.40
Offer Price 2.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
31.80 0.80 2.58% 2701.25
Previous Close 31.00
Open 49.55
High 50.75
Low 30.00
Vol 3,93,600
Open Interest (OI) 1,08,900
Change in OI 0
Bid Price 30.55
Offer Price 32.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
35.80 0.90 2.58% 2697.25
Previous Close 34.90
Open 52.00
High 57.05
Low 23.95
Vol 6,58,800
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 34.45
Offer Price 35.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
10.00 0.25 2.56% 2723.05
Previous Close 9.75
Open 8.75
High 11.50
Low 7.25
Vol 6,85,200
Open Interest (OI) 4,09,200
Change in OI 0
Bid Price 10.00
Offer Price 10.10
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
122.25 2.55 2.13% 2610.80
Previous Close 119.70
Open 135.00
High 135.00
Low 116.65
Vol 5,400
Open Interest (OI) 18,600
Change in OI 0
Bid Price 110.25
Offer Price 130.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
5.30 0.10 1.92% 2727.75
Previous Close 5.20
Open 9.00
High 9.45
Low 5.00
Vol 2,11,500
Open Interest (OI) 1,70,700
Change in OI 0
Bid Price 5.20
Offer Price 5.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
134.05 2.35 1.78% 2599.00
Previous Close 131.70
Open 160.00
High 160.00
Low 128.00
Vol 42,900
Open Interest (OI) 1,03,200
Change in OI 0
Bid Price 132.40
Offer Price 136.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
59.20 1.00 1.72% 2673.85
Previous Close 58.20
Open 81.05
High 86.00
Low 55.20
Vol 2,51,700
Open Interest (OI) 2,69,400
Change in OI 0
Bid Price 59.00
Offer Price 60.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
11.55 0.15 1.32% 2721.50
Previous Close 11.40
Open 22.50
High 23.00
Low 10.55
Vol 6,37,200
Open Interest (OI) 4,06,500
Change in OI 0
Bid Price 11.30
Offer Price 11.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
3.95 0.05 1.28% 2729.10
Previous Close 3.90
Open 7.05
High 7.05
Low 3.75
Vol 6,23,700
Open Interest (OI) 13,63,500
Change in OI 0
Bid Price 3.95
Offer Price 4.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
227.80 2.85 1.27% 2505.25
Previous Close 224.95
Open 254.55
High 254.55
Low 222.00
Vol 19,200
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 215.10
Offer Price 229.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
19.90 0.15 0.76% 2713.15
Previous Close 19.75
Open 40.00
High 40.00
Low 19.00
Vol 18,50,700
Open Interest (OI) 8,23,800
Change in OI 0
Bid Price 19.90
Offer Price 20.00
Bid Quantity 3,300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
7.20 0.05 0.70% 2725.85
Previous Close 7.15
Open 8.00
High 9.00
Low 6.05
Vol 6,300
Open Interest (OI) 28,500
Change in OI 0
Bid Price 7.15
Offer Price 8.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
176.00 0.50 0.28% 2557.05
Previous Close 175.50
Open 195.00
High 195.00
Low 175.00
Vol 4,800
Open Interest (OI) 23,700
Change in OI 0
Bid Price 162.25
Offer Price 181.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
307.30 0.00 0.00% 2425.75
Previous Close 307.30
Open 307.30
High 307.30
Low 307.30
Vol 300
Open Interest (OI) 35,700
Change in OI 0
Bid Price 287.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
2.80 0.00 0.00% 2730.25
Previous Close 2.80
Open 1.85
High 2.80
Low 1.85
Vol 900
Open Interest (OI) 42,300
Change in OI 0
Bid Price 1.80
Offer Price 2.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2729.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
1.00 0.00 0.00% 2732.05
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 900
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
9.00 0.00 0.00% 2724.05
Previous Close 9.00
Open 11.10
High 15.10
Low 8.65
Vol 2,42,100
Open Interest (OI) 84,300
Change in OI 0
Bid Price 8.45
Offer Price 9.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
157.55 0.00 0.00% 2575.50
Previous Close 157.55
Open 161.00
High 161.00
Low 157.15
Vol 1,200
Open Interest (OI) 6,900
Change in OI 0
Bid Price 158.85
Offer Price 224.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
371.45 0.00 0.00% 2361.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 224.75
Offer Price 352.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
2.80 0.00 0.00% 2730.25
Previous Close 2.80
Open 2.80
High 2.95
Low 2.80
Vol 900
Open Interest (OI) 30,300
Change in OI 0
Bid Price 1.00
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
696.00 0.00 0.00% 2037.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2725.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
262.00 0.00 0.00% 2471.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 461.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
1.90 0.00 0.00% 2731.15
Previous Close 1.90
Open 1.85
High 1.90
Low 1.85
Vol 900
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.50
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
98.00 0.00 0.00% 2635.05
Previous Close 98.00
Open 117.00
High 117.00
Low 98.00
Vol 3,000
Open Interest (OI) 24,600
Change in OI 0
Bid Price 90.30
Offer Price 107.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
1.50 0.00 0.00% 2731.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
24.70 0.00 0.00% 2708.35
Previous Close 24.70
Open 34.55
High 41.95
Low 23.70
Vol 3,73,800
Open Interest (OI) 95,700
Change in OI 0
Bid Price 24.05
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
483.90 0.00 0.00% 2249.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
2.00 0.00 0.00% 2731.05
Previous Close 2.00
Open 1.75
High 2.00
Low 1.70
Vol 3,900
Open Interest (OI) 41,400
Change in OI 0
Bid Price 1.80
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
90.10 0.00 0.00% 2642.95
Previous Close 90.10
Open 112.00
High 112.00
Low 90.10
Vol 14,100
Open Interest (OI) 38,100
Change in OI 0
Bid Price 91.05
Offer Price 120.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
82.00 0.00 0.00% 2651.05
Previous Close 82.00
Open 106.95
High 106.95
Low 82.00
Vol 4,800
Open Interest (OI) 41,400
Change in OI 0
Bid Price 67.65
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
485.20 0.00 0.00% 2247.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 118.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.35 0.00 0.00% 2731.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
311.75 0.00 0.00% 2421.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 24.35
Offer Price 533.40
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
183.00 0.00 0.00% 2550.05
Previous Close 183.00
Open 186.20
High 186.20
Low 176.95
Vol 1,200
Open Interest (OI) 17,700
Change in OI 0
Bid Price 162.70
Offer Price 184.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
6.00 0.00 0.00% 2727.05
Previous Close 6.00
Open 7.40
High 7.40
Low 5.10
Vol 4,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 5.30
Offer Price 8.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
199.00 0.00 0.00% 2534.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 197.50
Offer Price 343.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2523.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
1.50 0.00 0.00% 2731.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.30
Offer Price 2.20
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
281.05 0.00 0.00% 2452.00
Previous Close 281.05
Open 281.05
High 281.05
Low 281.05
Vol 300
Open Interest (OI) 14,700
Change in OI 0
Bid Price 271.55
Offer Price 301.15
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
320.90 0.00 0.00% 2412.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 271.90
Offer Price 558.35
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
185.00 0.00 0.00% 2548.05
Previous Close 185.00
Open 204.45
High 204.45
Low 185.00
Vol 1,800
Open Interest (OI) 27,000
Change in OI 0
Bid Price 185.75
Offer Price 192.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
110.45 0.00 0.00% 2622.60
Previous Close 110.45
Open 97.50
High 111.00
Low 93.30
Vol 5,400
Open Interest (OI) 28,200
Change in OI 0
Bid Price 92.65
Offer Price 112.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2477.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
825.00 0.00 0.00% 1908.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
210.00 0.00 0.00% 2523.05
Previous Close 210.00
Open 212.40
High 226.30
Low 210.00
Vol 1,200
Open Interest (OI) 21,000
Change in OI 0
Bid Price 204.60
Offer Price 223.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
273.00 0.00 0.00% 2460.05
Previous Close 273.00
Open 273.00
High 273.00
Low 273.00
Vol 300
Open Interest (OI) 19,200
Change in OI 0
Bid Price 179.25
Offer Price 279.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
282.00 0.00 0.00% 2451.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,300
Change in OI 0
Bid Price 232.40
Offer Price 264.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
4.00 0.00 0.00% 2729.05
Previous Close 4.00
Open 3.50
High 4.00
Low 3.50
Vol 1,800
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.80
Offer Price 4.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
173.75 0.00 0.00% 2559.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 142.00
Offer Price 439.15
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
504.85 0.00 0.00% 2228.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 422.00
Offer Price 425.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
669.85 0.00 0.00% 2063.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 711.95
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
128.25 0.00 0.00% 2604.80
Previous Close 128.25
Open 119.10
High 133.40
Low 109.05
Vol 4,500
Open Interest (OI) 24,300
Change in OI 0
Bid Price 114.75
Offer Price 146.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
1.15 0.00 0.00% 2731.90
Previous Close 1.15
Open 0.85
High 1.15
Low 0.80
Vol 1,800
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
665.80 0.00 0.00% 2067.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
320.00 0.00 0.00% 2413.05
Previous Close 320.00
Open 341.40
High 341.40
Low 320.00
Vol 2,400
Open Interest (OI) 94,800
Change in OI 0
Bid Price 324.95
Offer Price 327.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
2.10 0.00 0.00% 2730.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.00
Offer Price 2.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
370.00 0.00 0.00% 2363.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 127.50
Offer Price 412.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2260.00
234.75 0.00 0.00% 2498.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2682.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
1.00 0.00 0.00% 2732.05
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.40
Offer Price 1.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
385.15 -0.15 -0.04% 2347.90
Previous Close 385.30
Open 385.45
High 385.45
Low 385.15
Vol 600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 374.45
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
10.65 -0.05 -0.47% 2722.40
Previous Close 10.70
Open 18.05
High 18.05
Low 10.35
Vol 1,07,700
Open Interest (OI) 1,27,800
Change in OI 0
Bid Price 10.65
Offer Price 11.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
182.90 -0.90 -0.49% 2550.15
Previous Close 183.80
Open 150.00
High 185.45
Low 150.00
Vol 18,000
Open Interest (OI) 55,200
Change in OI 0
Bid Price 178.15
Offer Price 237.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
95.45 -0.70 -0.73% 2637.60
Previous Close 96.15
Open 77.20
High 100.00
Low 70.15
Vol 1,99,800
Open Interest (OI) 3,85,800
Change in OI 0
Bid Price 92.05
Offer Price 94.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
135.00 -1.05 -0.77% 2598.05
Previous Close 136.05
Open 105.95
High 141.15
Low 105.95
Vol 22,200
Open Interest (OI) 98,400
Change in OI 0
Bid Price 123.10
Offer Price 139.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
12.80 -0.10 -0.78% 2720.25
Previous Close 12.90
Open 26.05
High 26.05
Low 11.95
Vol 2,23,200
Open Interest (OI) 1,35,600
Change in OI 0
Bid Price 5.95
Offer Price 13.50
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
80.50 -0.65 -0.80% 2652.55
Previous Close 81.15
Open 59.95
High 83.00
Low 59.00
Vol 53,700
Open Interest (OI) 55,500
Change in OI 0
Bid Price 76.70
Offer Price 80.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
6.00 -0.05 -0.83% 2727.05
Previous Close 6.05
Open 5.90
High 6.40
Low 4.50
Vol 24,900
Open Interest (OI) 72,300
Change in OI 0
Bid Price 5.25
Offer Price 6.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
54.00 -0.85 -1.55% 2679.05
Previous Close 54.85
Open 43.00
High 58.20
Low 38.90
Vol 2,02,800
Open Interest (OI) 71,700
Change in OI 0
Bid Price 51.55
Offer Price 55.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
15.65 -0.25 -1.57% 2717.40
Previous Close 15.90
Open 35.95
High 35.95
Low 15.30
Vol 2,62,500
Open Interest (OI) 1,08,600
Change in OI 0
Bid Price 15.65
Offer Price 16.90
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
69.20 -1.15 -1.63% 2663.85
Previous Close 70.35
Open 95.50
High 95.50
Low 68.90
Vol 31,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 33.70
Offer Price 74.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
2.30 -0.05 -2.13% 2730.75
Previous Close 2.35
Open 2.95
High 3.10
Low 2.10
Vol 43,200
Open Interest (OI) 3,72,600
Change in OI 0
Bid Price 2.30
Offer Price 2.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
144.00 -3.25 -2.21% 2589.05
Previous Close 147.25
Open 131.80
High 149.70
Low 131.70
Vol 5,100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 135.25
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
6.35 -0.15 -2.31% 2726.70
Previous Close 6.50
Open 12.20
High 12.20
Low 6.20
Vol 1,17,600
Open Interest (OI) 76,800
Change in OI 0
Bid Price 6.35
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
60.00 -2.00 -3.23% 2673.05
Previous Close 62.00
Open 48.50
High 65.00
Low 44.80
Vol 2,15,400
Open Interest (OI) 1,29,300
Change in OI 0
Bid Price 58.00
Offer Price 60.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
1.45 -0.05 -3.33% 2731.60
Previous Close 1.50
Open 1.60
High 1.65
Low 1.45
Vol 2,400
Open Interest (OI) 35,100
Change in OI 0
Bid Price 1.45
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
12.40 -0.50 -3.88% 2720.65
Previous Close 12.90
Open 13.00
High 14.20
Low 9.50
Vol 4,41,000
Open Interest (OI) 93,600
Change in OI 0
Bid Price 11.40
Offer Price 14.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
2.35 -0.10 -4.08% 2730.70
Previous Close 2.45
Open 2.50
High 2.65
Low 2.25
Vol 2,400
Open Interest (OI) 36,300
Change in OI 0
Bid Price 0.40
Offer Price 2.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
17.45 -0.75 -4.12% 2715.60
Previous Close 18.20
Open 13.50
High 20.50
Low 13.50
Vol 4,11,000
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 17.25
Offer Price 18.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
42.95 -2.00 -4.45% 2690.10
Previous Close 44.95
Open 32.60
High 47.70
Low 30.70
Vol 5,46,300
Open Interest (OI) 87,000
Change in OI 0
Bid Price 36.05
Offer Price 44.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
33.50 -1.70 -4.83% 2699.55
Previous Close 35.20
Open 25.40
High 37.80
Low 23.85
Vol 13,61,700
Open Interest (OI) 3,98,100
Change in OI 0
Bid Price 33.00
Offer Price 34.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
20.10 -1.10 -5.19% 2712.95
Previous Close 21.20
Open 14.20
High 23.00
Low 14.20
Vol 1,50,000
Open Interest (OI) 79,200
Change in OI 0
Bid Price 5.95
Offer Price 20.50
Bid Quantity 3,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
64.15 -3.60 -5.31% 2668.90
Previous Close 67.75
Open 38.05
High 71.00
Low 38.05
Vol 88,200
Open Interest (OI) 59,100
Change in OI 0
Bid Price 61.10
Offer Price 66.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
4.35 -0.25 -5.43% 2728.70
Previous Close 4.60
Open 4.00
High 5.45
Low 3.95
Vol 5,100
Open Interest (OI) 30,300
Change in OI 0
Bid Price 4.50
Offer Price 5.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
15.50 -0.90 -5.49% 2717.55
Previous Close 16.40
Open 14.60
High 17.85
Low 12.15
Vol 2,27,100
Open Interest (OI) 55,200
Change in OI 0
Bid Price 11.00
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
1.65 -0.10 -5.71% 2731.40
Previous Close 1.75
Open 2.45
High 2.45
Low 1.55
Vol 98,100
Open Interest (OI) 4,18,800
Change in OI 0
Bid Price 1.60
Offer Price 1.80
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
25.85 -1.85 -6.68% 2707.20
Previous Close 27.70
Open 20.10
High 29.60
Low 20.10
Vol 2,19,900
Open Interest (OI) 57,300
Change in OI 0
Bid Price 15.00
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
4.00 -0.30 -6.98% 2729.05
Previous Close 4.30
Open 4.00
High 5.00
Low 3.20
Vol 1,85,400
Open Interest (OI) 5,10,300
Change in OI 0
Bid Price 4.00
Offer Price 4.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
1.80 -0.25 -12.20% 2731.25
Previous Close 2.05
Open 3.00
High 3.00
Low 1.80
Vol 9,000
Open Interest (OI) 55,800
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
0.30 -0.10 -25.00% 2732.75
Previous Close 0.40
Open 2.75
High 2.80
Low 0.30
Vol 2,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.35
Offer Price 1.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
43.85 2.20 5.28% 2689.20
Previous Close 41.65
Open 54.05
High 54.05
Low 40.70
Vol 24,600
Open Interest (OI) 37,200
Change in OI 0
Bid Price 42.25
Offer Price 43.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
9.75 0.35 3.72% 2723.30
Previous Close 9.40
Open 10.90
High 10.90
Low 8.50
Vol 5,700
Open Interest (OI) 35,700
Change in OI 0
Bid Price 9.20
Offer Price 9.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
24.90 0.40 1.63% 2708.15
Previous Close 24.50
Open 30.05
High 30.80
Low 23.60
Vol 63,600
Open Interest (OI) 97,200
Change in OI 0
Bid Price 24.00
Offer Price 24.90
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
45.00 0.65 1.47% 2688.05
Previous Close 44.35
Open 43.90
High 45.00
Low 39.00
Vol 25,800
Open Interest (OI) 45,900
Change in OI 0
Bid Price 42.85
Offer Price 49.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
71.50 0.60 0.85% 2661.55
Previous Close 70.90
Open 90.25
High 90.25
Low 69.80
Vol 36,600
Open Interest (OI) 59,400
Change in OI 0
Bid Price 72.95
Offer Price 73.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
21.00 0.15 0.72% 2712.05
Previous Close 20.85
Open 19.95
High 22.55
Low 19.00
Vol 42,000
Open Interest (OI) 86,100
Change in OI 0
Bid Price 19.10
Offer Price 21.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2920.00
72.00 0.00 0.00% 2661.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.70
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
13.00 0.00 0.00% 2720.05
Previous Close 13.00
Open 13.55
High 14.95
Low 13.00
Vol 3,600
Open Interest (OI) 17,100
Change in OI 0
Bid Price 13.25
Offer Price 14.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
260.00 0.00 0.00% 2473.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 255.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
172.00 0.00 0.00% 2561.05
Previous Close 172.00
Open 186.00
High 186.00
Low 172.00
Vol 900
Open Interest (OI) 7,800
Change in OI 0
Bid Price 150.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
140.35 0.00 0.00% 2592.70
Previous Close 140.35
Open 125.00
High 141.45
Low 125.00
Vol 2,100
Open Interest (OI) 16,500
Change in OI 0
Bid Price 138.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2000.00
7.00 0.00 0.00% 2726.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
138.05 0.00 0.00% 2595.00
Previous Close 138.05
Open 138.05
High 138.05
Low 138.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 80.55
Offer Price 138.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
5.00 0.00 0.00% 2728.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 2.50
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 0.00 0.00% 2643.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 645.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE3000.00
240.00 0.00 0.00% 2493.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
135.10 0.00 0.00% 2597.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
67.00 0.00 0.00% 2666.05
Previous Close 67.00
Open 67.00
High 67.00
Low 67.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
9.00 0.00 0.00% 2724.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.20
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2900.00
208.00 0.00 0.00% 2525.05
Previous Close 208.00
Open 208.00
High 208.00
Low 208.00
Vol 300
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2703.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
434.05 0.00 0.00% 2299.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 599.80
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
248.00 0.00 0.00% 2485.05
Previous Close 248.00
Open 265.00
High 265.00
Low 248.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 525.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2780.00
110.00 0.00 0.00% 2623.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3150.00
40.00 0.00 0.00% 2693.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 7.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
81.95 -1.30 -1.56% 2651.10
Previous Close 83.25
Open 77.35
High 84.85
Low 71.00
Vol 36,300
Open Interest (OI) 57,000
Change in OI 0
Bid Price 81.60
Offer Price 83.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
113.00 -2.45 -2.12% 2620.05
Previous Close 115.45
Open 105.45
High 131.65
Low 105.45
Vol 11,400
Open Interest (OI) 14,100
Change in OI 0
Bid Price 109.10
Offer Price 117.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
9.05 -0.40 -4.23% 2724.00
Previous Close 9.45
Open 10.00
High 10.00
Low 8.50
Vol 9,300
Open Interest (OI) 24,300
Change in OI 0
Bid Price 8.55
Offer Price 9.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
5.00 -0.55 -9.91% 2728.05
Previous Close 5.55
Open 6.00
High 6.50
Low 5.00
Vol 1,500
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.00
Offer Price 5.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
CE3000.00
90.00 0.00 0.00% 2643.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 11.00
Offer Price 90.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2100.00
62.70 0.00 0.00% 2670.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for TCS Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for TCS Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com