Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2622.20
Change Change %
-7.95 -0.30%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
2621.75
Change Change %
-9.70 -0.37%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
0.60 0.45 300.00% 2621.60
Previous Close 0.15
Open 0.60
High 0.60
Low 0.60
Vol 300
Open Interest (OI) 13,200
Change in OI -300
Bid Price 0.10
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
0.50 0.20 66.67% 2621.70
Previous Close 0.30
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
323.00 124.00 62.31% 2299.20
Previous Close 199.00
Open 323.00
High 323.00
Low 323.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 298.80
Offer Price 347.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
53.95 18.70 53.05% 2568.25
Previous Close 35.25
Open 26.45
High 53.95
Low 19.00
Vol 43,200
Open Interest (OI) 39,300
Change in OI -11,400
Bid Price 34.90
Offer Price 57.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
261.00 63.00 31.82% 2361.20
Previous Close 198.00
Open 258.55
High 261.00
Low 258.55
Vol 600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 237.85
Offer Price 260.45
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
158.95 34.85 28.08% 2463.25
Previous Close 124.10
Open 152.00
High 158.95
Low 145.00
Vol 3,000
Open Interest (OI) 25,500
Change in OI -1,500
Bid Price 150.50
Offer Price 160.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
233.00 37.85 19.40% 2389.20
Previous Close 195.15
Open 233.00
High 233.00
Low 233.00
Vol 300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 210.15
Offer Price 255.85
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
141.00 19.35 15.91% 2481.20
Previous Close 121.65
Open 131.00
High 149.80
Low 128.15
Vol 6,000
Open Interest (OI) 30,300
Change in OI -5,100
Bid Price 128.05
Offer Price 152.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
32.60 4.35 15.40% 2589.60
Previous Close 28.25
Open 15.70
High 42.45
Low 15.05
Vol 1,30,500
Open Interest (OI) 57,900
Change in OI -30,000
Bid Price 27.75
Offer Price 31.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
199.55 23.90 13.61% 2422.65
Previous Close 175.65
Open 190.35
High 199.55
Low 185.00
Vol 1,500
Open Interest (OI) 17,100
Change in OI -1,500
Bid Price 177.20
Offer Price 213.40
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
75.75 7.80 11.48% 2546.45
Previous Close 67.95
Open 55.05
High 90.00
Low 53.10
Vol 81,300
Open Interest (OI) 1,70,700
Change in OI -43,200
Bid Price 76.00
Offer Price 78.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
56.40 5.75 11.35% 2565.80
Previous Close 50.65
Open 33.40
High 61.70
Low 33.40
Vol 18,600
Open Interest (OI) 32,100
Change in OI -8,100
Bid Price 56.60
Offer Price 72.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
94.00 7.45 8.61% 2528.20
Previous Close 86.55
Open 77.05
High 103.00
Low 77.05
Vol 7,500
Open Interest (OI) 40,200
Change in OI -5,100
Bid Price 87.70
Offer Price 109.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
375.00 28.95 8.37% 2247.20
Previous Close 346.05
Open 364.00
High 380.00
Low 364.00
Vol 1,500
Open Interest (OI) 15,900
Change in OI -300
Bid Price 340.75
Offer Price 399.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
213.70 16.40 8.31% 2408.50
Previous Close 197.30
Open 213.70
High 213.70
Low 213.70
Vol 300
Open Interest (OI) 17,700
Change in OI 0
Bid Price 191.10
Offer Price 236.25
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
266.00 16.10 6.44% 2356.20
Previous Close 249.90
Open 252.00
High 275.60
Low 252.00
Vol 6,000
Open Interest (OI) 19,800
Change in OI -5,400
Bid Price 270.35
Offer Price 285.45
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
123.50 6.20 5.29% 2498.70
Previous Close 117.30
Open 112.80
High 137.00
Low 111.00
Vol 29,400
Open Interest (OI) 71,700
Change in OI -25,800
Bid Price 113.50
Offer Price 130.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
228.55 11.15 5.13% 2393.65
Previous Close 217.40
Open 202.70
High 235.70
Low 202.70
Vol 5,700
Open Interest (OI) 55,200
Change in OI -3,300
Bid Price 220.90
Offer Price 249.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
172.00 7.15 4.34% 2450.20
Previous Close 164.85
Open 155.55
High 187.35
Low 150.00
Vol 24,900
Open Interest (OI) 2,10,000
Change in OI -18,300
Bid Price 173.50
Offer Price 178.55
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
115.80 4.45 4.00% 2506.40
Previous Close 111.35
Open 93.95
High 123.70
Low 93.00
Vol 4,800
Open Interest (OI) 28,200
Change in OI -2,700
Bid Price 110.40
Offer Price 155.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
184.00 5.95 3.34% 2438.20
Previous Close 178.05
Open 184.00
High 184.00
Low 184.00
Vol 600
Open Interest (OI) 15,600
Change in OI 0
Bid Price 140.10
Offer Price 199.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
273.30 0.00 0.00% 2348.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 182.30
Offer Price 210.10
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2619.05
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 0.50
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
340.95 0.00 0.00% 2281.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 245.30
Offer Price 323.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
0.10 0.00 0.00% 2622.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
365.00 0.00 0.00% 2257.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 265.95
Offer Price 343.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.00 0.00 0.00% 2621.20
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 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
CE2250.00
210.00 0.00 0.00% 2412.20
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 338.00
Offer Price 412.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2366.70
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 305.90
Offer Price 384.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
675.00 0.00 0.00% 1947.20
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 533.45
Offer Price 698.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
540.00 0.00 0.00% 2082.20
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 522.00
Offer Price 585.40
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
432.00 0.00 0.00% 2190.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 370.75
Offer Price 474.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
370.00 0.00 0.00% 2252.20
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 238.00
Offer Price 312.75
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% 2387.45
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 327.35
Offer Price 404.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2571.85
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
21.85 -0.45 -2.02% 2600.35
Previous Close 22.30
Open 21.00
High 34.45
Low 9.80
Vol 1,83,900
Open Interest (OI) 32,400
Change in OI -14,100
Bid Price 18.05
Offer Price 27.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
191.30 -4.45 -2.27% 2430.90
Previous Close 195.75
Open 200.00
High 200.00
Low 179.00
Vol 1,500
Open Interest (OI) 10,500
Change in OI -600
Bid Price 171.85
Offer Price 210.75
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
327.05 -8.95 -2.66% 2295.15
Previous Close 336.00
Open 351.05
High 351.10
Low 311.85
Vol 10,200
Open Interest (OI) 12,000
Change in OI -8,700
Bid Price 317.25
Offer Price 331.30
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
227.00 -8.50 -3.61% 2395.20
Previous Close 235.50
Open 230.00
High 235.00
Low 223.25
Vol 6,000
Open Interest (OI) 44,700
Change in OI -4,200
Bid Price 221.35
Offer Price 226.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
104.80 -7.50 -6.68% 2517.40
Previous Close 112.30
Open 124.10
High 124.10
Low 92.95
Vol 3,000
Open Interest (OI) 13,500
Change in OI -1,200
Bid Price 101.60
Offer Price 109.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
127.00 -10.70 -7.77% 2495.20
Previous Close 137.70
Open 140.00
High 142.00
Low 112.65
Vol 25,200
Open Interest (OI) 80,400
Change in OI -13,200
Bid Price 124.05
Offer Price 129.80
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
88.75 -10.25 -10.35% 2533.45
Previous Close 99.00
Open 111.85
High 111.85
Low 76.85
Vol 5,400
Open Interest (OI) 18,300
Change in OI -2,100
Bid Price 78.30
Offer Price 91.35
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
67.55 -8.45 -11.12% 2554.65
Previous Close 76.00
Open 74.70
High 74.75
Low 57.85
Vol 5,700
Open Interest (OI) 13,500
Change in OI -1,800
Bid Price 66.50
Offer Price 70.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
170.25 -27.80 -14.04% 2451.95
Previous Close 198.05
Open 170.25
High 170.25
Low 170.25
Vol 300
Open Interest (OI) 17,100
Change in OI -300
Bid Price 160.30
Offer Price 189.60
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
266.05 -48.40 -15.39% 2356.15
Previous Close 314.45
Open 258.05
High 266.05
Low 258.05
Vol 600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 246.65
Offer Price 285.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
379.00 -81.00 -17.61% 2243.20
Previous Close 460.00
Open 379.00
High 379.00
Low 379.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 359.65
Offer Price 421.60
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
259.05 -56.90 -18.01% 2363.15
Previous Close 315.95
Open 259.05
High 259.05
Low 259.05
Vol 300
Open Interest (OI) 16,500
Change in OI 0
Bid Price 222.60
Offer Price 248.50
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
10.50 -2.45 -18.92% 2611.70
Previous Close 12.95
Open 9.05
High 21.00
Low 6.00
Vol 3,37,800
Open Interest (OI) 54,600
Change in OI -2,400
Bid Price 8.55
Offer Price 10.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
0.70 -0.20 -22.22% 2621.50
Previous Close 0.90
Open 0.20
High 0.85
Low 0.15
Vol 6,000
Open Interest (OI) 38,400
Change in OI -2,100
Bid Price 0.25
Offer Price 0.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
48.05 -15.00 -23.79% 2574.15
Previous Close 63.05
Open 50.40
High 62.65
Low 39.70
Vol 4,800
Open Interest (OI) 7,200
Change in OI -900
Bid Price 44.50
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
PE2450.00
0.45 -0.15 -25.00% 2621.75
Previous Close 0.60
Open 0.50
High 0.60
Low 0.45
Vol 5,100
Open Interest (OI) 53,100
Change in OI -3,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 900
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
0.30 -0.10 -25.00% 2621.90
Previous Close 0.40
Open 0.90
High 0.90
Low 0.20
Vol 9,300
Open Interest (OI) 1,07,400
Change in OI -2,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 9,900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
0.15 -0.05 -25.00% 2622.05
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 5,100
Open Interest (OI) 8,400
Change in OI -4,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
69.70 -24.30 -25.85% 2552.50
Previous Close 94.00
Open 75.95
High 90.30
Low 69.70
Vol 1,500
Open Interest (OI) 12,000
Change in OI -600
Bid Price 60.05
Offer Price 83.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
3.20 -1.45 -31.18% 2619.00
Previous Close 4.65
Open 1.75
High 6.00
Low 1.75
Vol 2,39,400
Open Interest (OI) 31,200
Change in OI -7,800
Bid Price 2.05
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
30.25 -14.35 -32.17% 2591.95
Previous Close 44.60
Open 49.95
High 54.45
Low 23.25
Vol 1,26,300
Open Interest (OI) 39,900
Change in OI -9,900
Bid Price 26.50
Offer Price 30.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
141.85 -68.15 -32.45% 2480.35
Previous Close 210.00
Open 146.00
High 146.00
Low 140.05
Vol 900
Open Interest (OI) 18,300
Change in OI 0
Bid Price 122.45
Offer Price 183.60
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
0.35 -0.20 -36.36% 2621.85
Previous Close 0.55
Open 0.40
High 0.75
Low 0.15
Vol 35,700
Open Interest (OI) 2,10,000
Change in OI -25,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 9,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
442.00 -254.00 -36.49% 2180.20
Previous Close 696.00
Open 442.00
High 442.00
Low 442.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 382.70
Offer Price 495.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
0.25 -0.15 -37.50% 2621.95
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 300
Open Interest (OI) 13,500
Change in OI -300
Bid Price 0.05
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
0.20 -0.15 -42.86% 2622.00
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 600
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
0.20 -0.15 -42.86% 2622.00
Previous Close 0.35
Open 0.15
High 0.35
Low 0.10
Vol 30,900
Open Interest (OI) 97,500
Change in OI -28,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
0.40 -0.30 -42.86% 2621.80
Previous Close 0.70
Open 0.30
High 0.50
Low 0.20
Vol 86,700
Open Interest (OI) 1,99,500
Change in OI -67,500
Bid Price 0.35
Offer Price 0.40
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
4.10 -3.30 -44.59% 2618.10
Previous Close 7.40
Open 6.00
High 11.05
Low 3.30
Vol 7,70,100
Open Interest (OI) 2,37,000
Change in OI -75,600
Bid Price 4.00
Offer Price 4.95
Bid Quantity 18,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
0.80 -0.65 -44.83% 2621.40
Previous Close 1.45
Open 0.80
High 1.40
Low 0.50
Vol 1,48,800
Open Interest (OI) 3,04,800
Change in OI -39,600
Bid Price 0.65
Offer Price 0.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
15.00 -14.25 -48.72% 2607.20
Previous Close 29.25
Open 42.00
High 42.00
Low 11.00
Vol 2,60,100
Open Interest (OI) 37,800
Change in OI 20,100
Bid Price 14.00
Offer Price 16.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
0.05 -0.05 -50.00% 2622.15
Previous Close 0.10
Open 0.30
High 0.30
Low 0.05
Vol 900
Open Interest (OI) 8,400
Change in OI -300
Bid Price 0.05
Offer Price 0.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
0.10 -0.10 -50.00% 2622.10
Previous Close 0.20
Open 0.25
High 0.25
Low 0.10
Vol 1,500
Open Interest (OI) 29,400
Change in OI -900
Bid Price 0.05
Offer Price 0.60
Bid Quantity 14,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
0.25 -0.25 -50.00% 2621.95
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 12,300
Open Interest (OI) 92,400
Change in OI -3,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
0.55 -0.65 -54.17% 2621.65
Previous Close 1.20
Open 0.30
High 1.20
Low 0.30
Vol 9,300
Open Interest (OI) 23,100
Change in OI -3,300
Bid Price 0.50
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
1.05 -1.35 -56.25% 2621.15
Previous Close 2.40
Open 1.00
High 3.00
Low 1.00
Vol 12,900
Open Interest (OI) 27,600
Change in OI 600
Bid Price 0.75
Offer Price 1.70
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
0.15 -0.20 -57.14% 2622.05
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 1,800
Open Interest (OI) 21,900
Change in OI -1,200
Bid Price 0.15
Offer Price 0.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
1.35 -1.80 -57.14% 2620.85
Previous Close 3.15
Open 1.20
High 4.45
Low 1.05
Vol 98,100
Open Interest (OI) 24,900
Change in OI -8,400
Bid Price 1.20
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
0.10 -0.15 -60.00% 2622.10
Previous Close 0.25
Open 0.25
High 0.30
Low 0.05
Vol 36,300
Open Interest (OI) 1,38,600
Change in OI -30,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
0.20 -0.30 -60.00% 2622.00
Previous Close 0.50
Open 0.25
High 0.65
Low 0.20
Vol 1,800
Open Interest (OI) 16,800
Change in OI -300
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
0.10 -0.15 -60.00% 2622.10
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 4,800
Open Interest (OI) 42,300
Change in OI -4,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
0.20 -0.30 -60.00% 2622.00
Previous Close 0.50
Open 0.20
High 0.35
Low 0.15
Vol 23,700
Open Interest (OI) 25,200
Change in OI -8,700
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
0.65 -1.00 -60.61% 2621.55
Previous Close 1.65
Open 1.45
High 1.45
Low 0.30
Vol 36,900
Open Interest (OI) 68,400
Change in OI -16,500
Bid Price 0.35
Offer Price 0.65
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
0.15 -0.25 -62.50% 2622.05
Previous Close 0.40
Open 0.15
High 0.35
Low 0.10
Vol 11,100
Open Interest (OI) 41,700
Change in OI -5,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
0.75 -1.30 -63.41% 2621.45
Previous Close 2.05
Open 0.35
High 2.00
Low 0.35
Vol 7,800
Open Interest (OI) 12,600
Change in OI -3,300
Bid Price 0.85
Offer Price 1.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
1.00 -1.75 -63.64% 2621.20
Previous Close 2.75
Open 12.00
High 12.00
Low 0.85
Vol 72,900
Open Interest (OI) 41,100
Change in OI -9,000
Bid Price 0.55
Offer Price 1.05
Bid Quantity 6,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
6.90 -12.35 -64.16% 2615.30
Previous Close 19.25
Open 21.05
High 24.00
Low 5.20
Vol 4,32,000
Open Interest (OI) 51,000
Change in OI 4,500
Bid Price 6.05
Offer Price 7.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
0.25 -0.45 -64.29% 2621.95
Previous Close 0.70
Open 0.30
High 0.30
Low 0.20
Vol 2,100
Open Interest (OI) 17,100
Change in OI -2,100
Bid Price 0.20
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
0.05 -0.10 -66.67% 2622.15
Previous Close 0.15
Open 0.05
High 3.00
Low 0.05
Vol 3,300
Open Interest (OI) 15,300
Change in OI -2,700
Bid Price 0.05
Offer Price 0.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
0.35 -0.70 -66.67% 2621.85
Previous Close 1.05
Open 0.90
High 0.95
Low 0.25
Vol 4,800
Open Interest (OI) 28,800
Change in OI -1,500
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
0.10 -0.20 -66.67% 2622.10
Previous Close 0.30
Open 0.10
High 0.15
Low 0.10
Vol 6,300
Open Interest (OI) 27,300
Change in OI -3,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
0.15 -0.30 -66.67% 2622.05
Previous Close 0.45
Open 0.25
High 0.30
Low 0.15
Vol 2,69,400
Open Interest (OI) 6,09,900
Change in OI -1,90,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 13,200
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
0.10 -0.20 -66.67% 2622.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 2,700
Open Interest (OI) 13,500
Change in OI -2,100
Bid Price 0.15
Offer Price 0.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
0.80 -1.70 -68.00% 2621.40
Previous Close 2.50
Open 2.90
High 2.90
Low 0.65
Vol 1,85,400
Open Interest (OI) 3,03,300
Change in OI -56,100
Bid Price 0.70
Offer Price 0.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
0.15 -0.35 -70.00% 2622.05
Previous Close 0.50
Open 0.20
High 0.30
Low 0.15
Vol 16,800
Open Interest (OI) 76,200
Change in OI -4,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
0.15 -0.35 -70.00% 2622.05
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 1,25,400
Open Interest (OI) 4,21,500
Change in OI -81,300
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
0.20 -0.50 -71.43% 2622.00
Previous Close 0.70
Open 0.25
High 0.50
Low 0.10
Vol 26,700
Open Interest (OI) 60,000
Change in OI -4,200
Bid Price 0.15
Offer Price 0.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
0.60 -1.50 -71.43% 2621.60
Previous Close 2.10
Open 0.60
High 0.60
Low 0.60
Vol 300
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
4.20 -10.55 -71.53% 2618.00
Previous Close 14.75
Open 14.60
High 18.50
Low 3.75
Vol 4,72,800
Open Interest (OI) 97,800
Change in OI -19,500
Bid Price 4.05
Offer Price 4.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
1.45 -3.65 -71.57% 2620.75
Previous Close 5.10
Open 3.55
High 6.00
Low 1.15
Vol 6,79,800
Open Interest (OI) 3,37,500
Change in OI -1,67,700
Bid Price 1.35
Offer Price 1.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
0.60 -1.55 -72.09% 2621.60
Previous Close 2.15
Open 2.15
High 2.15
Low 0.55
Vol 48,600
Open Interest (OI) 67,800
Change in OI -15,900
Bid Price 0.55
Offer Price 0.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
0.20 -0.55 -73.33% 2622.00
Previous Close 0.75
Open 0.10
High 0.20
Low 0.10
Vol 6,300
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
1.85 -5.45 -74.66% 2620.35
Previous Close 7.30
Open 8.00
High 8.80
Low 1.65
Vol 4,12,800
Open Interest (OI) 61,500
Change in OI -32,700
Bid Price 1.60
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
0.35 -1.05 -75.00% 2621.85
Previous Close 1.40
Open 1.00
High 1.00
Low 0.20
Vol 2,31,900
Open Interest (OI) 4,41,600
Change in OI -1,15,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,800
Offer Quantity 45,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
0.10 -0.30 -75.00% 2622.10
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 12,600
Open Interest (OI) 1,44,900
Change in OI -9,300
Bid Price 0.10
Offer Price 0.25
Bid Quantity 27,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
0.15 -0.60 -80.00% 2622.05
Previous Close 0.75
Open 0.60
High 0.60
Low 0.15
Vol 1,200
Open Interest (OI) 32,700
Change in OI -600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
2.10 -9.40 -81.74% 2620.10
Previous Close 11.50
Open 12.70
High 13.90
Low 2.10
Vol 5,41,500
Open Interest (OI) 68,100
Change in OI -16,200
Bid Price 2.15
Offer Price 4.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
0.45 -2.25 -83.33% 2621.75
Previous Close 2.70
Open 1.80
High 2.35
Low 0.30
Vol 1,00,800
Open Interest (OI) 75,000
Change in OI -30,600
Bid Price 0.30
Offer Price 1.10
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
0.05 -0.25 -83.33% 2622.15
Previous Close 0.30
Open 0.10
High 0.45
Low 0.05
Vol 2,100
Open Interest (OI) 10,500
Change in OI -900
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
0.15 -0.80 -84.21% 2622.05
Previous Close 0.95
Open 0.30
High 0.35
Low 0.10
Vol 45,300
Open Interest (OI) 66,900
Change in OI -12,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
0.50 -3.00 -85.71% 2621.70
Previous Close 3.50
Open 3.40
High 3.40
Low 0.50
Vol 1,60,200
Open Interest (OI) 85,800
Change in OI -25,200
Bid Price 0.55
Offer Price 1.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
0.15 -1.00 -86.96% 2622.05
Previous Close 1.15
Open 1.00
High 1.00
Low 0.10
Vol 44,700
Open Interest (OI) 53,400
Change in OI -7,500
Bid Price 0.15
Offer Price 0.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
0.05 -0.60 -92.31% 2622.15
Previous Close 0.65
Open 0.20
High 0.25
Low 0.05
Vol 24,000
Open Interest (OI) 59,400
Change in OI -6,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
0.05 -0.70 -93.33% 2622.15
Previous Close 0.75
Open 0.35
High 0.55
Low 0.05
Vol 56,400
Open Interest (OI) 1,63,200
Change in OI -24,300
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
0.45 -7.35 -94.23% 2621.75
Previous Close 7.80
Open 0.45
High 0.45
Low 0.45
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2620.00
70.45 14.45 25.80% 2551.75
Previous Close 56.00
Open 65.00
High 89.95
Low 65.00
Vol 13,500
Open Interest (OI) 10,200
Change in OI 0
Bid Price 72.00
Offer Price 80.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2640.00
75.40 11.55 18.09% 2546.80
Previous Close 63.85
Open 100.60
High 104.30
Low 70.55
Vol 28,500
Open Interest (OI) 10,800
Change in OI 0
Bid Price 76.00
Offer Price 78.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
14.00 1.35 10.67% 2608.20
Previous Close 12.65
Open 12.95
High 14.90
Low 11.55
Vol 31,800
Open Interest (OI) 88,200
Change in OI 6,300
Bid Price 13.05
Offer Price 14.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
30.25 2.00 7.08% 2591.95
Previous Close 28.25
Open 27.50
High 34.20
Low 25.70
Vol 1,30,800
Open Interest (OI) 1,89,000
Change in OI 27,300
Bid Price 30.25
Offer Price 30.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2900.00
280.00 15.00 5.66% 2342.20
Previous Close 265.00
Open 279.00
High 280.00
Low 272.00
Vol 3,900
Open Interest (OI) 7,800
Change in OI 3,600
Bid Price 263.00
Offer Price 326.10
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2650.00
90.05 4.45 5.20% 2532.15
Previous Close 85.60
Open 85.00
High 98.00
Low 77.90
Vol 38,700
Open Interest (OI) 26,700
Change in OI 9,600
Bid Price 90.00
Offer Price 101.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2680.00
105.50 5.00 4.98% 2516.70
Previous Close 100.50
Open 112.50
High 115.10
Low 105.45
Vol 1,500
Open Interest (OI) 1,500
Change in OI 300
Bid Price 106.10
Offer Price 129.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
64.50 3.05 4.96% 2557.70
Previous Close 61.45
Open 59.05
High 71.75
Low 55.05
Vol 2,05,500
Open Interest (OI) 1,71,900
Change in OI 38,400
Bid Price 62.80
Offer Price 64.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2620.00
97.25 3.60 3.84% 2524.95
Previous Close 93.65
Open 90.50
High 97.25
Low 80.00
Vol 10,500
Open Interest (OI) 4,200
Change in OI 4,200
Bid Price 61.50
Offer Price 97.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
92.05 3.10 3.49% 2530.15
Previous Close 88.95
Open 95.55
High 101.30
Low 88.95
Vol 5,700
Open Interest (OI) 6,600
Change in OI 1,800
Bid Price 0.00
Offer Price 126.80
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
190.00 5.90 3.20% 2432.20
Previous Close 184.10
Open 185.80
High 208.50
Low 181.60
Vol 11,100
Open Interest (OI) 36,900
Change in OI 7,200
Bid Price 145.10
Offer Price 196.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
118.00 2.95 2.56% 2504.20
Previous Close 115.05
Open 90.05
High 130.00
Low 90.05
Vol 51,900
Open Interest (OI) 1,58,100
Change in OI 15,000
Bid Price 115.00
Offer Price 121.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2550.00
43.35 0.35 0.81% 2578.85
Previous Close 43.00
Open 43.95
High 48.55
Low 37.05
Vol 9,900
Open Interest (OI) 8,700
Change in OI 6,000
Bid Price 39.00
Offer Price 49.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2640.00
82.00 0.40 0.49% 2540.20
Previous Close 81.60
Open 82.30
High 105.65
Low 76.25
Vol 16,200
Open Interest (OI) 8,700
Change in OI 3,900
Bid Price 82.60
Offer Price 107.95
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% 2550.20
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 9.40
Offer Price 41.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE3000.00
335.00 0.00 0.00% 2287.20
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 317.35
Offer Price 433.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
340.00 0.00 0.00% 2282.20
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 271.35
Offer Price 370.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2100.00
4.50 0.00 0.00% 2617.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.50
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
CE2780.00
49.95 0.00 0.00% 2572.25
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 3.10
Offer Price 33.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2750.00
121.00 0.00 0.00% 2501.20
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 0.00
Offer Price 170.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2200.00
480.00 0.00 0.00% 2142.20
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 366.35
Offer Price 486.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2950.00
17.00 0.00 0.00% 2605.20
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 7.00
Offer Price 15.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2592.20
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 1.00
Offer Price 3.05
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
2.20 -0.15 -6.38% 2620.00
Previous Close 2.35
Open 2.20
High 2.20
Low 2.20
Vol 1,500
Open Interest (OI) 1,200
Change in OI 900
Bid Price 1.55
Offer Price 4.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
160.10 -11.90 -6.92% 2462.10
Previous Close 172.00
Open 171.00
High 179.00
Low 155.00
Vol 21,000
Open Interest (OI) 17,100
Change in OI 10,800
Bid Price 150.00
Offer Price 164.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2000.00
3.15 -0.25 -7.35% 2619.05
Previous Close 3.40
Open 3.10
High 3.15
Low 3.10
Vol 900
Open Interest (OI) 3,900
Change in OI 900
Bid Price 3.15
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
243.00 -27.00 -10.00% 2379.20
Previous Close 270.00
Open 260.15
High 260.15
Low 242.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 900
Bid Price 183.80
Offer Price 260.00
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
94.00 -11.85 -11.20% 2528.20
Previous Close 105.85
Open 120.00
High 120.00
Low 89.10
Vol 87,300
Open Interest (OI) 55,500
Change in OI 25,200
Bid Price 93.00
Offer Price 95.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
70.95 -9.15 -11.42% 2551.25
Previous Close 80.10
Open 70.55
High 85.00
Low 66.50
Vol 67,800
Open Interest (OI) 35,700
Change in OI 18,900
Bid Price 69.00
Offer Price 73.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2660.00
65.80 -8.65 -11.62% 2556.40
Previous Close 74.45
Open 74.45
High 76.30
Low 63.15
Vol 7,500
Open Interest (OI) 3,900
Change in OI 3,600
Bid Price 65.50
Offer Price 76.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2680.00
58.65 -7.80 -11.74% 2563.55
Previous Close 66.45
Open 71.45
High 71.45
Low 58.65
Vol 3,300
Open Interest (OI) 9,000
Change in OI 300
Bid Price 59.00
Offer Price 72.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
21.00 -2.85 -11.95% 2601.20
Previous Close 23.85
Open 25.50
High 25.50
Low 18.00
Vol 3,600
Open Interest (OI) 9,300
Change in OI 900
Bid Price 15.25
Offer Price 23.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
51.00 -8.60 -14.43% 2571.20
Previous Close 59.60
Open 60.30
High 63.00
Low 49.00
Vol 3,58,200
Open Interest (OI) 2,73,900
Change in OI 48,000
Bid Price 50.35
Offer Price 51.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2720.00
45.00 -7.70 -14.61% 2577.20
Previous Close 52.70
Open 52.70
High 58.15
Low 44.00
Vol 9,900
Open Interest (OI) 7,500
Change in OI 600
Bid Price 42.00
Offer Price 54.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
41.50 -7.85 -15.91% 2580.70
Previous Close 49.35
Open 42.00
High 42.00
Low 38.00
Vol 2,700
Open Interest (OI) 5,100
Change in OI 300
Bid Price 22.95
Offer Price 58.95
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
6.25 -1.20 -16.11% 2615.95
Previous Close 7.45
Open 6.00
High 7.45
Low 6.00
Vol 5,700
Open Interest (OI) 24,300
Change in OI 2,400
Bid Price 6.00
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
36.45 -7.40 -16.88% 2585.75
Previous Close 43.85
Open 44.85
High 44.90
Low 34.00
Vol 60,000
Open Interest (OI) 50,700
Change in OI 26,700
Bid Price 36.35
Offer Price 36.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
13.95 -2.95 -17.46% 2608.25
Previous Close 16.90
Open 17.95
High 17.95
Low 13.05
Vol 83,100
Open Interest (OI) 1,36,500
Change in OI 18,600
Bid Price 13.10
Offer Price 14.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
4.10 -0.90 -18.00% 2618.10
Previous Close 5.00
Open 5.05
High 5.05
Low 4.00
Vol 7,200
Open Interest (OI) 43,800
Change in OI -600
Bid Price 4.10
Offer Price 4.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
25.70 -6.55 -20.31% 2596.50
Previous Close 32.25
Open 33.95
High 34.00
Low 25.05
Vol 2,71,800
Open Interest (OI) 2,80,200
Change in OI 57,000
Bid Price 25.70
Offer Price 26.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
8.25 -2.20 -21.05% 2613.95
Previous Close 10.45
Open 10.90
High 11.30
Low 8.20
Vol 1,17,300
Open Interest (OI) 3,63,900
Change in OI 40,500
Bid Price 8.25
Offer Price 8.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
33.80 -11.60 -25.55% 2588.40
Previous Close 45.40
Open 47.25
High 47.25
Low 33.50
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 26.10
Offer Price 38.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
5.10 -2.25 -30.61% 2617.10
Previous Close 7.35
Open 6.15
High 7.45
Low 5.10
Vol 10,200
Open Interest (OI) 32,700
Change in OI 3,000
Bid Price 5.15
Offer Price 5.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
3.05 -1.40 -31.46% 2619.15
Previous Close 4.45
Open 7.50
High 8.20
Low 3.05
Vol 900
Open Interest (OI) 5,700
Change in OI 300
Bid Price 3.10
Offer Price 5.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2820.00
23.10 -12.85 -35.74% 2599.10
Previous Close 35.95
Open 23.25
High 23.25
Low 22.40
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 19.40
Offer Price 27.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2840.00
16.90 -16.80 -49.85% 2605.30
Previous Close 33.70
Open 19.85
High 19.95
Low 16.90
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 2.10
Offer Price 34.00
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2720.00
144.00 -348.35 -70.75% 2478.20
Previous Close 492.35
Open 130.00
High 144.00
Low 130.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 122.80
Offer Price 165.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2580.00
52.00 -328.70 -86.34% 2570.20
Previous Close 380.70
Open 58.65
High 59.00
Low 52.00
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 53.90
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
PE2560.00
47.90 -317.70 -86.90% 2574.30
Previous Close 365.60
Open 48.75
High 53.80
Low 46.00
Vol 1,800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 46.10
Offer Price 80.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3150.00
3.10 -36.90 -92.25% 2619.10
Previous Close 40.00
Open 3.10
High 3.10
Low 3.10
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 3.40
Offer Price 7.40
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2500.00
65.00 5.00 8.33% 2557.20
Previous Close 60.00
Open 65.00
High 65.00
Low 65.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 50.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2100.00
62.70 0.00 0.00% 2559.50
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 1.25
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
CE3000.00
27.00 -26.00 -49.06% 2595.20
Previous Close 53.00
Open 26.00
High 27.00
Low 26.00
Vol 1,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 28.00
Offer Price 45.00
Bid Quantity 300
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