Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3069.75
Change Change %
18.25 0.60%

Updated:17 May, 2021, 15:59 PM IST

BSE
3069.80
Change Change %
19.05 0.62%

Updated:17 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3250.00
195.00 74.10 61.29% 2874.75
Previous Close 120.90
Open 195.00
High 195.00
Low 195.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 137.35
Offer Price 196.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2900.00
186.50 20.50 12.35% 2883.25
Previous Close 166.00
Open 171.00
High 186.50
Low 160.00
Vol 2,100
Open Interest (OI) 1,800
Change in OI -600
Bid Price 179.25
Offer Price 188.75
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3000.00
97.25 6.15 6.75% 2972.50
Previous Close 91.10
Open 89.20
High 101.55
Low 78.40
Vol 2,50,200
Open Interest (OI) 1,21,500
Change in OI 9,600
Bid Price 97.05
Offer Price 98.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3060.00
57.40 2.95 5.42% 3012.35
Previous Close 54.45
Open 55.00
High 71.50
Low 45.10
Vol 5,48,400
Open Interest (OI) 75,900
Change in OI 19,200
Bid Price 57.05
Offer Price 57.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3050.00
63.20 3.25 5.42% 3006.55
Previous Close 59.95
Open 60.00
High 66.00
Low 49.90
Vol 4,62,300
Open Interest (OI) 69,900
Change in OI 23,400
Bid Price 63.20
Offer Price 63.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3040.00
68.45 3.40 5.23% 3001.30
Previous Close 65.05
Open 64.95
High 72.00
Low 55.00
Vol 1,04,100
Open Interest (OI) 19,800
Change in OI 9,300
Bid Price 68.00
Offer Price 70.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3080.00
47.00 1.85 4.10% 3022.75
Previous Close 45.15
Open 45.85
High 49.65
Low 36.95
Vol 3,66,600
Open Interest (OI) 61,200
Change in OI 11,700
Bid Price 47.05
Offer Price 47.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3020.00
81.00 2.40 3.05% 2988.75
Previous Close 78.60
Open 68.00
High 81.00
Low 68.00
Vol 3,900
Open Interest (OI) 5,700
Change in OI 0
Bid Price 69.35
Offer Price 100.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3100.00
38.30 1.05 2.82% 3031.45
Previous Close 37.25
Open 36.95
High 41.35
Low 30.15
Vol 13,26,600
Open Interest (OI) 4,78,500
Change in OI 43,500
Bid Price 38.30
Offer Price 38.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2960.00
145.25 0.00 0.00% 2924.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 57.60
Offer Price 158.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3180.00
134.35 0.00 0.00% 2935.40
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 90.05
Offer Price 120.05
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2980.00
168.35 0.00 0.00% 2901.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 64.05
Offer Price 127.90
Bid Quantity 900
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3900.00
0.10 0.00 0.00% 3069.65
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 0.15
Offer Price 1.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3300.00
240.05 0.00 0.00% 2829.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,300
Change in OI 0
Bid Price 219.85
Offer Price 225.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3400.00
280.00 0.00 0.00% 2789.75
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 279.15
Offer Price 363.90
Bid Quantity 13,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3120.00
30.40 0.00 0.00% 3039.35
Previous Close 30.40
Open 27.75
High 33.50
Low 24.25
Vol 2,58,300
Open Interest (OI) 99,900
Change in OI 3,000
Bid Price 30.35
Offer Price 31.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2650.00
4.00 0.00 0.00% 3065.75
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 0.20
Offer Price 3.95
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2600.00
1.00 0.00 0.00% 3068.75
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 7,200
Change in OI 300
Bid Price 0.20
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3440.00
2.50 0.00 0.00% 3067.25
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 0.20
Offer Price 4.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2800.00
270.90 0.00 0.00% 2798.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 274.45
Offer Price 313.75
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3140.00
101.00 0.00 0.00% 2968.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 84.00
Offer Price 90.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3280.00
140.00 0.00 0.00% 2929.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 202.35
Offer Price 221.85
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2400.00
725.00 0.00 0.00% 2344.75
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 582.90
Offer Price 743.75
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3160.00
100.25 0.00 0.00% 2969.50
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 86.05
Offer Price 103.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2500.00
635.00 0.00 0.00% 2434.75
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 530.20
Offer Price 627.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3140.00
24.60 -0.05 -0.20% 3045.15
Previous Close 24.65
Open 24.70
High 27.20
Low 19.40
Vol 2,62,200
Open Interest (OI) 77,400
Change in OI -11,700
Bid Price 24.30
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3150.00
22.15 -0.25 -1.12% 3047.60
Previous Close 22.40
Open 20.25
High 24.60
Low 17.45
Vol 4,72,200
Open Interest (OI) 1,89,900
Change in OI -900
Bid Price 21.45
Offer Price 22.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3160.00
19.50 -0.70 -3.47% 3050.25
Previous Close 20.20
Open 14.55
High 21.90
Low 14.55
Vol 1,42,200
Open Interest (OI) 95,100
Change in OI 0
Bid Price 18.60
Offer Price 20.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2700.00
1.85 -0.10 -5.13% 3067.90
Previous Close 1.95
Open 1.90
High 1.90
Low 1.20
Vol 9,300
Open Interest (OI) 69,600
Change in OI -3,900
Bid Price 1.20
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2950.00
137.50 -10.35 -7.00% 2932.25
Previous Close 147.85
Open 128.50
High 137.50
Low 120.05
Vol 2,700
Open Interest (OI) 4,200
Change in OI 0
Bid Price 118.45
Offer Price 141.90
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3180.00
15.05 -1.25 -7.67% 3054.70
Previous Close 16.30
Open 16.05
High 16.60
Low 12.55
Vol 1,77,000
Open Interest (OI) 1,24,800
Change in OI 47,100
Bid Price 10.95
Offer Price 15.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3450.00
1.65 -0.15 -8.33% 3068.10
Previous Close 1.80
Open 2.60
High 2.60
Low 1.50
Vol 2,100
Open Interest (OI) 28,800
Change in OI 900
Bid Price 0.75
Offer Price 2.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3200.00
12.30 -1.20 -8.89% 3057.45
Previous Close 13.50
Open 12.95
High 14.80
Low 10.05
Vol 6,55,800
Open Interest (OI) 6,33,600
Change in OI 21,000
Bid Price 12.00
Offer Price 12.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3700.00
1.00 -0.10 -9.09% 3068.75
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 13,200
Change in OI 300
Bid Price 0.55
Offer Price 1.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3150.00
95.45 -10.25 -9.70% 2974.30
Previous Close 105.70
Open 117.55
High 117.60
Low 95.45
Vol 2,400
Open Interest (OI) 32,700
Change in OI -900
Bid Price 87.95
Offer Price 94.45
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3500.00
1.70 -0.20 -10.53% 3068.05
Previous Close 1.90
Open 2.15
High 2.15
Low 1.35
Vol 50,100
Open Interest (OI) 1,80,600
Change in OI -6,300
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3200.00
133.60 -15.85 -10.61% 2936.15
Previous Close 149.45
Open 147.25
High 161.00
Low 130.00
Vol 58,800
Open Interest (OI) 76,500
Change in OI -11,700
Bid Price 130.20
Offer Price 133.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3220.00
9.50 -1.30 -12.04% 3060.25
Previous Close 10.80
Open 9.05
High 10.25
Low 8.05
Vol 89,400
Open Interest (OI) 47,700
Change in OI -1,800
Bid Price 9.20
Offer Price 10.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3120.00
77.50 -10.70 -12.13% 2992.25
Previous Close 88.20
Open 89.60
High 89.60
Low 77.50
Vol 900
Open Interest (OI) 36,600
Change in OI -600
Bid Price 70.90
Offer Price 83.25
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3240.00
7.50 -1.40 -15.73% 3062.25
Previous Close 8.90
Open 8.65
High 8.75
Low 6.55
Vol 1,26,900
Open Interest (OI) 31,500
Change in OI -6,000
Bid Price 7.45
Offer Price 9.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3250.00
6.75 -1.30 -16.15% 3063.00
Previous Close 8.05
Open 7.70
High 8.65
Low 5.80
Vol 2,30,700
Open Interest (OI) 1,04,100
Change in OI 24,900
Bid Price 6.00
Offer Price 6.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3260.00
6.00 -1.25 -17.24% 3063.75
Previous Close 7.25
Open 6.00
High 6.40
Low 5.40
Vol 33,300
Open Interest (OI) 17,100
Change in OI -9,300
Bid Price 5.80
Offer Price 6.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3280.00
5.00 -1.05 -17.36% 3064.75
Previous Close 6.05
Open 6.05
High 6.05
Low 4.30
Vol 26,700
Open Interest (OI) 18,900
Change in OI -600
Bid Price 4.85
Offer Price 6.75
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3600.00
1.30 -0.30 -18.75% 3068.45
Previous Close 1.60
Open 1.65
High 1.70
Low 1.00
Vol 8,400
Open Interest (OI) 71,100
Change in OI 1,200
Bid Price 0.90
Offer Price 1.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3100.00
57.25 -14.95 -20.71% 3012.50
Previous Close 72.20
Open 63.95
High 81.30
Low 56.70
Vol 1,27,500
Open Interest (OI) 1,85,100
Change in OI 0
Bid Price 56.80
Offer Price 59.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3400.00
1.85 -0.50 -21.28% 3067.90
Previous Close 2.35
Open 2.35
High 2.50
Low 1.60
Vol 85,800
Open Interest (OI) 1,89,000
Change in OI -5,100
Bid Price 1.85
Offer Price 2.00
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3300.00
4.10 -1.15 -21.90% 3065.65
Previous Close 5.25
Open 5.20
High 5.65
Low 3.65
Vol 3,91,200
Open Interest (OI) 3,48,300
Change in OI -9,900
Bid Price 4.10
Offer Price 4.20
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3060.00
38.65 -11.25 -22.55% 3031.10
Previous Close 49.90
Open 43.20
High 56.50
Low 36.75
Vol 94,200
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 38.00
Offer Price 40.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3080.00
47.00 -13.80 -22.70% 3022.75
Previous Close 60.80
Open 55.45
High 67.00
Low 47.00
Vol 23,700
Open Interest (OI) 26,700
Change in OI -1,500
Bid Price 42.35
Offer Price 51.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2940.00
10.00 -3.00 -23.08% 3059.75
Previous Close 13.00
Open 13.80
High 13.80
Low 10.00
Vol 600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 2.75
Offer Price 15.30
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3320.00
3.30 -1.00 -23.26% 3066.45
Previous Close 4.30
Open 3.00
High 3.50
Low 3.00
Vol 12,300
Open Interest (OI) 11,700
Change in OI 300
Bid Price 2.85
Offer Price 3.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3350.00
2.30 -0.75 -24.59% 3067.45
Previous Close 3.05
Open 3.05
High 3.05
Low 1.85
Vol 27,300
Open Interest (OI) 40,200
Change in OI -1,500
Bid Price 0.60
Offer Price 2.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3050.00
33.80 -11.30 -25.06% 3035.95
Previous Close 45.10
Open 45.80
High 51.30
Low 32.70
Vol 2,23,200
Open Interest (OI) 66,900
Change in OI 3,300
Bid Price 33.00
Offer Price 34.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3040.00
29.50 -11.00 -27.16% 3040.25
Previous Close 40.50
Open 37.30
High 46.35
Low 29.50
Vol 1,72,200
Open Interest (OI) 75,300
Change in OI 7,500
Bid Price 24.65
Offer Price 30.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3020.00
23.40 -9.10 -28.00% 3046.35
Previous Close 32.50
Open 31.35
High 36.95
Low 22.70
Vol 96,300
Open Interest (OI) 46,200
Change in OI 9,600
Bid Price 18.45
Offer Price 28.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2500.00
0.55 -0.25 -31.25% 3069.20
Previous Close 0.80
Open 0.60
High 0.60
Low 0.55
Vol 1,800
Open Interest (OI) 8,400
Change in OI -1,500
Bid Price 0.60
Offer Price 2.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3000.00
17.75 -8.50 -32.38% 3052.00
Previous Close 26.25
Open 26.00
High 30.40
Low 17.55
Vol 8,58,600
Open Interest (OI) 3,51,000
Change in OI 22,200
Bid Price 17.40
Offer Price 17.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2980.00
13.90 -6.70 -32.52% 3055.85
Previous Close 20.60
Open 17.45
High 23.60
Low 13.45
Vol 1,53,000
Open Interest (OI) 39,000
Change in OI 3,000
Bid Price 12.60
Offer Price 15.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2960.00
10.80 -5.50 -33.74% 3058.95
Previous Close 16.30
Open 13.50
High 18.40
Low 10.40
Vol 1,21,200
Open Interest (OI) 25,800
Change in OI 8,400
Bid Price 6.40
Offer Price 13.95
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2800.00
1.95 -1.00 -33.90% 3067.80
Previous Close 2.95
Open 3.00
High 3.15
Low 1.80
Vol 73,500
Open Interest (OI) 1,67,700
Change in OI -1,500
Bid Price 1.90
Offer Price 2.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2950.00
9.15 -5.15 -36.01% 3060.60
Previous Close 14.30
Open 12.95
High 16.40
Low 8.85
Vol 2,12,700
Open Interest (OI) 69,900
Change in OI 4,800
Bid Price 8.50
Offer Price 9.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2920.00
6.20 -3.60 -36.73% 3063.55
Previous Close 9.80
Open 9.80
High 11.20
Low 5.85
Vol 1,37,400
Open Interest (OI) 11,400
Change in OI -6,000
Bid Price 3.95
Offer Price 11.95
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2900.00
4.65 -3.05 -39.61% 3065.10
Previous Close 7.70
Open 7.15
High 8.85
Low 4.50
Vol 2,50,500
Open Interest (OI) 1,70,700
Change in OI -2,700
Bid Price 4.55
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2850.00
2.15 -2.00 -48.19% 3067.60
Previous Close 4.15
Open 3.95
High 4.65
Low 1.95
Vol 65,100
Open Interest (OI) 46,800
Change in OI -300
Bid Price 1.80
Offer Price 3.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2400.00
0.30 -0.35 -53.85% 3069.45
Previous Close 0.65
Open 0.30
High 0.30
Low 0.30
Vol 600
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3800.00
0.10 -1.10 -91.67% 3069.65
Previous Close 1.20
Open 0.10
High 0.10
Low 0.10
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2950.00
80.00 26.40 49.25% 2989.75
Previous Close 53.60
Open 80.00
High 80.00
Low 80.00
Vol 300
Open Interest (OI) 2,100
Change in OI 300
Bid Price 0.00
Offer Price 66.55
Bid Quantity 0
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3200.00
49.95 3.45 7.42% 3019.80
Previous Close 46.50
Open 47.05
High 49.95
Low 41.50
Vol 44,700
Open Interest (OI) 45,600
Change in OI 14,100
Bid Price 46.35
Offer Price 49.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3050.00
104.00 5.10 5.16% 2965.75
Previous Close 98.90
Open 98.00
High 119.75
Low 91.00
Vol 18,900
Open Interest (OI) 16,800
Change in OI 14,400
Bid Price 91.05
Offer Price 109.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3100.00
82.00 2.45 3.08% 2987.75
Previous Close 79.55
Open 79.55
High 83.00
Low 71.00
Vol 66,600
Open Interest (OI) 46,800
Change in OI 20,700
Bid Price 81.00
Offer Price 82.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3350.00
300.00 0.00 0.00% 2769.75
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 358.60
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE2850.00
280.00 0.00 0.00% 2789.75
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 172.40
Offer Price 250.00
Bid Quantity 11,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3300.00
300.00 0.00 0.00% 2769.75
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 306.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3050.00
72.95 0.00 0.00% 2996.80
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 95.00
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3200.00
160.00 -5.00 -3.03% 2909.75
Previous Close 165.00
Open 185.00
High 185.00
Low 160.00
Vol 3,300
Open Interest (OI) 4,500
Change in OI 0
Bid Price 115.05
Offer Price 187.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3300.00
26.10 -1.45 -5.26% 3043.65
Previous Close 27.55
Open 28.00
High 28.00
Low 23.50
Vol 18,900
Open Interest (OI) 33,300
Change in OI 4,500
Bid Price 25.50
Offer Price 26.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3400.00
15.25 -2.15 -12.36% 3054.50
Previous Close 17.40
Open 17.00
High 17.00
Low 14.60
Vol 5,100
Open Interest (OI) 59,700
Change in OI 2,100
Bid Price 15.15
Offer Price 16.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3000.00
51.40 -9.55 -15.67% 3018.35
Previous Close 60.95
Open 55.35
High 66.00
Low 51.40
Vol 64,200
Open Interest (OI) 1,17,900
Change in OI 20,700
Bid Price 50.05
Offer Price 52.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3500.00
10.30 -2.15 -17.27% 3059.45
Previous Close 12.45
Open 10.10
High 10.30
Low 8.05
Vol 5,400
Open Interest (OI) 12,600
Change in OI 3,000
Bid Price 8.15
Offer Price 10.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2800.00
12.80 -2.80 -17.95% 3056.95
Previous Close 15.60
Open 15.60
High 16.00
Low 12.20
Vol 10,200
Open Interest (OI) 48,300
Change in OI 2,700
Bid Price 12.45
Offer Price 13.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2900.00
24.10 -6.25 -20.59% 3045.65
Previous Close 30.35
Open 30.40
High 32.00
Low 24.10
Vol 51,900
Open Interest (OI) 1,02,600
Change in OI 17,700
Bid Price 24.10
Offer Price 24.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3250.00
34.00 -11.00 -24.44% 3035.75
Previous Close 45.00
Open 45.00
High 45.00
Low 33.25
Vol 6,300
Open Interest (OI) 5,400
Change in OI 1,500
Bid Price 19.45
Offer Price 37.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3600.00
5.55 -2.40 -30.19% 3064.20
Previous Close 7.95
Open 7.00
High 7.00
Low 5.55
Vol 1,500
Open Interest (OI) 3,300
Change in OI 900
Bid Price 5.55
Offer Price 6.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3000.00
125.85 -65.95 -34.38% 2943.90
Previous Close 191.80
Open 125.00
High 126.10
Low 122.45
Vol 17,700
Open Interest (OI) 17,100
Change in OI 0
Bid Price 125.55
Offer Price 144.60
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2700.00
5.05 -4.95 -49.50% 3064.70
Previous Close 10.00
Open 13.90
High 21.45
Low 5.05
Vol 1,500
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 5.05
Offer Price 13.35
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3100.00
110.00 -110.25 -50.06% 2959.75
Previous Close 220.25
Open 118.35
High 125.00
Low 109.55
Vol 5,700
Open Interest (OI) 4,800
Change in OI 0
Bid Price 91.50
Offer Price 135.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3150.00
62.90 -117.10 -65.06% 3006.85
Previous Close 180.00
Open 55.00
High 63.00
Low 54.40
Vol 8,400
Open Interest (OI) 6,900
Change in OI 0
Bid Price 50.40
Offer Price 81.65
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-07-2021
OPTSTK
PE3000.00
92.00 2.00 2.22% 2977.75
Previous Close 90.00
Open 91.20
High 92.00
Low 90.80
Vol 1,200
Open Interest (OI) 2,100
Change in OI 900
Bid Price 82.75
Offer Price 89.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-07-2021
OPTSTK
PE2700.00
20.70 -2.30 -10.00% 3049.05
Previous Close 23.00
Open 21.50
High 22.00
Low 18.50
Vol 2,700
Open Interest (OI) 33,000
Change in OI 1,500
Bid Price 19.20
Offer Price 21.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-07-2021
OPTSTK
PE2800.00
32.00 -3.95 -10.99% 3037.75
Previous Close 35.95
Open 35.90
High 35.90
Low 31.65
Vol 2,700
Open Interest (OI) 36,600
Change in OI 1,800
Bid Price 33.00
Offer Price 34.90
Bid Quantity 600
Offer Quantity 300

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