Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2686.80
Change Change %
15.65 0.59%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
2686.45
Change Change %
15.65 0.59%

Updated:23 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
CE2550.00
152.55 29.25 23.72% 2534.25
Previous Close 123.30
Open 139.60
High 152.55
Low 139.50
Vol 1,200
Open Interest (OI) 14,100
Change in OI -900
Bid Price 135.75
Offer Price 177.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
246.00 38.00 18.27% 2440.80
Previous Close 208.00
Open 252.00
High 252.00
Low 246.00
Vol 600
Open Interest (OI) 12,000
Change in OI -300
Bid Price 205.85
Offer Price 260.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
109.00 10.00 10.10% 2577.80
Previous Close 99.00
Open 106.15
High 112.15
Low 106.15
Vol 3,000
Open Interest (OI) 12,600
Change in OI -600
Bid Price 107.35
Offer Price 122.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
132.80 10.70 8.76% 2554.00
Previous Close 122.10
Open 126.00
High 132.80
Low 125.40
Vol 3,000
Open Interest (OI) 16,200
Change in OI -1,500
Bid Price 127.35
Offer Price 152.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
283.00 17.00 6.39% 2403.80
Previous Close 266.00
Open 284.50
High 301.50
Low 283.00
Vol 6,600
Open Interest (OI) 53,100
Change in OI -5,700
Bid Price 247.60
Offer Price 291.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
391.70 20.80 5.61% 2295.10
Previous Close 370.90
Open 380.20
High 400.00
Low 380.20
Vol 900
Open Interest (OI) 22,500
Change in OI -300
Bid Price 344.25
Offer Price 390.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
77.00 3.95 5.41% 2609.80
Previous Close 73.05
Open 75.00
High 87.55
Low 71.00
Vol 2,700
Open Interest (OI) 18,600
Change in OI -600
Bid Price 28.50
Offer Price 78.35
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
93.50 4.50 5.06% 2593.30
Previous Close 89.00
Open 100.00
High 109.00
Low 86.65
Vol 26,400
Open Interest (OI) 81,600
Change in OI -9,600
Bid Price 91.05
Offer Price 94.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
189.45 9.00 4.99% 2497.35
Previous Close 180.45
Open 198.00
High 199.30
Low 178.45
Vol 10,200
Open Interest (OI) 1,02,300
Change in OI -4,800
Bid Price 181.85
Offer Price 190.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
273.30 12.15 4.65% 2413.50
Previous Close 261.15
Open 272.05
High 273.30
Low 271.70
Vol 900
Open Interest (OI) 29,400
Change in OI 0
Bid Price 225.00
Offer Price 272.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
153.20 6.30 4.29% 2533.60
Previous Close 146.90
Open 149.05
High 159.80
Low 149.05
Vol 5,400
Open Interest (OI) 22,500
Change in OI -1,200
Bid Price 147.40
Offer Price 152.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
59.10 1.80 3.14% 2627.70
Previous Close 57.30
Open 71.55
High 71.55
Low 52.95
Vol 10,500
Open Interest (OI) 21,300
Change in OI 300
Bid Price 52.10
Offer Price 71.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
46.05 1.35 3.02% 2640.75
Previous Close 44.70
Open 51.40
High 58.70
Low 40.75
Vol 70,800
Open Interest (OI) 56,400
Change in OI -3,900
Bid Price 39.50
Offer Price 46.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
167.75 4.75 2.91% 2519.05
Previous Close 163.00
Open 179.50
High 179.50
Low 167.75
Vol 1,200
Open Interest (OI) 18,600
Change in OI -600
Bid Price 167.35
Offer Price 172.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
208.10 3.55 1.74% 2478.70
Previous Close 204.55
Open 206.10
High 208.10
Low 206.10
Vol 1,200
Open Interest (OI) 19,800
Change in OI -600
Bid Price 192.80
Offer Price 220.10
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2683.65
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 2.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
371.45 0.00 0.00% 2315.35
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 267.55
Offer Price 312.70
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
1.70 0.00 0.00% 2685.10
Previous Close 1.70
Open 1.25
High 1.70
Low 1.20
Vol 2,100
Open Interest (OI) 24,300
Change in OI -600
Bid Price 1.30
Offer Price 1.70
Bid Quantity 600
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% 1990.80
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 437.85
Offer Price 569.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
0.35 0.00 0.00% 2686.45
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 0.15
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2679.00
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 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% 2424.80
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 385.50
Offer Price 502.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
0.90 0.00 0.00% 2685.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 300
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% 2321.80
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 326.30
Offer Price 379.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
314.45 0.00 0.00% 2372.35
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 275.00
Offer Price 332.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.00 0.00 0.00% 2685.80
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 0.10
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
199.00 0.00 0.00% 2487.80
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 220.45
Offer Price 302.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2476.80
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 376.65
Offer Price 492.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
1.25 0.00 0.00% 2685.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.60
Offer Price 2.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
205.00 0.00 0.00% 2481.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 195.80
Offer Price 242.60
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% 2431.30
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 350.45
Offer Price 443.15
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
1.50 0.00 0.00% 2685.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.60
Offer Price 1.45
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
675.00 0.00 0.00% 2011.80
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 609.40
Offer Price 773.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
1.00 0.00 0.00% 2685.80
Previous Close 1.00
Open 0.95
High 1.30
Low 0.75
Vol 6,900
Open Interest (OI) 1,12,200
Change in OI -900
Bid Price 0.75
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
564.00 0.00 0.00% 2122.80
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 507.75
Offer Price 674.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
460.00 0.00 0.00% 2226.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 442.15
Offer Price 549.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
2.10 0.00 0.00% 2684.70
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 0.35
Offer Price 1.80
Bid Quantity 600
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% 2316.80
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 299.05
Offer Price 380.85
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% 2452.05
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 381.65
Offer Price 472.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
0.80 0.00 0.00% 2686.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 1.80
Bid Quantity 5,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2636.45
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 0.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
50.10 -1.40 -2.72% 2636.70
Previous Close 51.50
Open 61.95
High 65.20
Low 47.00
Vol 1,01,700
Open Interest (OI) 80,400
Change in OI -26,100
Bid Price 50.10
Offer Price 58.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
212.60 -6.20 -2.83% 2474.20
Previous Close 218.80
Open 220.00
High 220.00
Low 207.00
Vol 1,200
Open Interest (OI) 36,300
Change in OI -900
Bid Price 203.30
Offer Price 232.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
1.70 -0.05 -2.86% 2685.10
Previous Close 1.75
Open 1.20
High 1.75
Low 1.15
Vol 2,100
Open Interest (OI) 59,700
Change in OI 600
Bid Price 1.20
Offer Price 1.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
198.00 -9.50 -4.58% 2488.80
Previous Close 207.50
Open 194.00
High 198.00
Low 194.00
Vol 600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 187.65
Offer Price 215.60
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
99.75 -5.90 -5.58% 2587.05
Previous Close 105.65
Open 97.25
High 103.55
Low 90.60
Vol 2,700
Open Interest (OI) 31,200
Change in OI -1,800
Bid Price 91.20
Offer Price 104.55
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
340.95 -20.30 -5.62% 2345.85
Previous Close 361.25
Open 340.00
High 340.95
Low 340.00
Vol 600
Open Interest (OI) 4,500
Change in OI 0
Bid Price 302.45
Offer Price 399.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
68.00 -5.45 -7.42% 2618.80
Previous Close 73.45
Open 57.50
High 74.60
Low 54.00
Vol 6,900
Open Interest (OI) 37,200
Change in OI -1,800
Bid Price 57.65
Offer Price 72.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
161.30 -14.20 -8.09% 2525.50
Previous Close 175.50
Open 165.00
High 172.50
Low 161.30
Vol 5,700
Open Interest (OI) 83,700
Change in OI -4,800
Bid Price 159.65
Offer Price 172.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
31.80 -2.90 -8.36% 2655.00
Previous Close 34.70
Open 41.95
High 44.00
Low 29.25
Vol 3,92,400
Open Interest (OI) 76,800
Change in OI -15,600
Bid Price 32.60
Offer Price 33.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
164.00 -17.60 -9.69% 2522.80
Previous Close 181.60
Open 169.60
High 169.60
Low 164.00
Vol 600
Open Interest (OI) 8,100
Change in OI 0
Bid Price 141.65
Offer Price 182.80
Bid Quantity 2,100
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
114.05 -13.15 -10.34% 2572.75
Previous Close 127.20
Open 122.50
High 126.75
Low 104.40
Vol 26,400
Open Interest (OI) 2,86,200
Change in OI -10,500
Bid Price 114.00
Offer Price 120.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
314.00 -38.00 -10.80% 2372.80
Previous Close 352.00
Open 322.00
High 322.00
Low 309.20
Vol 900
Open Interest (OI) 16,500
Change in OI -600
Bid Price 307.10
Offer Price 353.75
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
84.70 -13.25 -13.53% 2602.10
Previous Close 97.95
Open 89.35
High 89.35
Low 77.40
Vol 4,500
Open Interest (OI) 45,000
Change in OI -300
Bid Price 72.85
Offer Price 80.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
22.50 -3.70 -14.12% 2664.30
Previous Close 26.20
Open 27.75
High 33.70
Low 20.65
Vol 20,13,300
Open Interest (OI) 5,35,800
Change in OI 15,600
Bid Price 22.00
Offer Price 22.60
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
142.80 -24.45 -14.62% 2544.00
Previous Close 167.25
Open 149.90
High 150.35
Low 142.80
Vol 900
Open Interest (OI) 21,000
Change in OI -600
Bid Price 120.75
Offer Price 207.55
Bid Quantity 2,100
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
70.00 -12.05 -14.69% 2616.80
Previous Close 82.05
Open 66.20
High 82.05
Low 63.00
Vol 24,000
Open Interest (OI) 1,29,000
Change in OI -8,100
Bid Price 68.75
Offer Price 71.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
135.00 -23.70 -14.93% 2551.80
Previous Close 158.70
Open 140.45
High 143.05
Low 135.00
Vol 2,100
Open Interest (OI) 19,500
Change in OI -1,500
Bid Price 130.55
Offer Price 156.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
2.55 -0.55 -17.74% 2684.25
Previous Close 3.10
Open 3.20
High 3.20
Low 1.85
Vol 53,700
Open Interest (OI) 65,700
Change in OI -8,400
Bid Price 2.20
Offer Price 2.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
1.50 -0.35 -18.92% 2685.30
Previous Close 1.85
Open 1.20
High 1.50
Low 1.05
Vol 8,700
Open Interest (OI) 40,500
Change in OI 2,400
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
1.25 -0.30 -19.35% 2685.55
Previous Close 1.55
Open 0.15
High 1.25
Low 0.15
Vol 2,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.90
Offer Price 1.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
1.45 -0.35 -19.44% 2685.35
Previous Close 1.80
Open 1.45
High 1.50
Low 1.45
Vol 6,900
Open Interest (OI) 20,100
Change in OI -1,500
Bid Price 1.40
Offer Price 1.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
237.05 -58.60 -19.82% 2449.75
Previous Close 295.65
Open 234.00
High 237.05
Low 234.00
Vol 600
Open Interest (OI) 17,100
Change in OI 0
Bid Price 217.10
Offer Price 231.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
1.40 -0.35 -20.00% 2685.40
Previous Close 1.75
Open 1.05
High 1.50
Low 1.05
Vol 3,000
Open Interest (OI) 34,800
Change in OI -600
Bid Price 1.05
Offer Price 1.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
15.65 -3.95 -20.15% 2671.15
Previous Close 19.60
Open 23.85
High 25.00
Low 14.45
Vol 5,21,400
Open Interest (OI) 1,00,500
Change in OI -8,400
Bid Price 14.85
Offer Price 15.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
4.50 -1.15 -20.35% 2682.30
Previous Close 5.65
Open 6.05
High 6.50
Low 3.25
Vol 2,52,900
Open Interest (OI) 98,400
Change in OI 12,600
Bid Price 3.70
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
CE2920.00
1.90 -0.50 -20.83% 2684.90
Previous Close 2.40
Open 1.80
High 2.20
Low 1.45
Vol 11,100
Open Interest (OI) 61,800
Change in OI -5,700
Bid Price 1.45
Offer Price 2.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
1.10 -0.30 -21.43% 2685.70
Previous Close 1.40
Open 1.30
High 1.50
Low 0.90
Vol 33,600
Open Interest (OI) 2,79,300
Change in OI 3,600
Bid Price 1.10
Offer Price 1.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
45.00 -12.60 -21.88% 2641.80
Previous Close 57.60
Open 48.00
High 59.15
Low 41.25
Vol 34,200
Open Interest (OI) 56,700
Change in OI -9,900
Bid Price 41.90
Offer Price 48.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
1.40 -0.40 -22.22% 2685.40
Previous Close 1.80
Open 1.25
High 1.40
Low 0.85
Vol 11,700
Open Interest (OI) 17,700
Change in OI -9,000
Bid Price 0.90
Offer Price 1.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
0.85 -0.25 -22.73% 2685.95
Previous Close 1.10
Open 0.90
High 1.10
Low 0.80
Vol 9,600
Open Interest (OI) 1,01,400
Change in OI -4,200
Bid Price 0.75
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
2.25 -0.70 -23.73% 2684.55
Previous Close 2.95
Open 3.75
High 3.75
Low 1.80
Vol 2,91,000
Open Interest (OI) 8,84,700
Change in OI -72,300
Bid Price 2.10
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
0.30 -0.10 -25.00% 2686.50
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 2,400
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
0.90 -0.30 -25.00% 2685.90
Previous Close 1.20
Open 0.85
High 1.15
Low 0.80
Vol 7,800
Open Interest (OI) 1,86,300
Change in OI -6,300
Bid Price 0.95
Offer Price 1.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
11.00 -3.70 -25.17% 2675.80
Previous Close 14.70
Open 18.90
High 18.90
Low 9.90
Vol 4,36,500
Open Interest (OI) 1,59,000
Change in OI 9,000
Bid Price 10.40
Offer Price 11.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
2.30 -0.80 -25.81% 2684.50
Previous Close 3.10
Open 1.75
High 2.75
Low 1.70
Vol 12,300
Open Interest (OI) 21,000
Change in OI -7,200
Bid Price 1.85
Offer Price 2.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
8.00 -2.85 -26.27% 2678.80
Previous Close 10.85
Open 16.85
High 16.85
Low 3.65
Vol 3,15,000
Open Interest (OI) 1,31,700
Change in OI -31,500
Bid Price 7.00
Offer Price 7.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
1.85 -0.70 -27.45% 2684.95
Previous Close 2.55
Open 2.70
High 2.70
Low 1.35
Vol 84,900
Open Interest (OI) 1,11,600
Change in OI -17,700
Bid Price 1.50
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
CE3350.00
0.50 -0.20 -28.57% 2686.30
Previous Close 0.70
Open 0.65
High 0.65
Low 0.45
Vol 4,800
Open Interest (OI) 15,600
Change in OI -600
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
5.95 -2.40 -28.74% 2680.85
Previous Close 8.35
Open 9.00
High 9.75
Low 4.70
Vol 2,24,100
Open Interest (OI) 1,12,800
Change in OI -18,000
Bid Price 5.20
Offer Price 5.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
2.75 -1.15 -29.49% 2684.05
Previous Close 3.90
Open 5.00
High 5.00
Low 2.30
Vol 2,91,900
Open Interest (OI) 2,95,200
Change in OI -34,800
Bid Price 2.65
Offer Price 2.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
9.05 -3.80 -29.57% 2677.75
Previous Close 12.85
Open 14.40
High 16.45
Low 8.40
Vol 4,97,400
Open Interest (OI) 5,29,200
Change in OI 5,100
Bid Price 9.10
Offer Price 9.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
1.75 -0.75 -30.00% 2685.05
Previous Close 2.50
Open 1.15
High 1.75
Low 1.15
Vol 2,100
Open Interest (OI) 40,200
Change in OI -300
Bid Price 1.30
Offer Price 1.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
32.00 -13.85 -30.21% 2654.80
Previous Close 45.85
Open 35.40
High 45.25
Low 29.65
Vol 5,01,000
Open Interest (OI) 3,38,700
Change in OI 5,400
Bid Price 32.00
Offer Price 34.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
1.50 -0.70 -31.82% 2685.30
Previous Close 2.20
Open 1.25
High 1.50
Low 1.15
Vol 4,200
Open Interest (OI) 35,400
Change in OI -600
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
PE2680.00
23.25 -11.25 -32.61% 2663.55
Previous Close 34.50
Open 28.00
High 33.75
Low 19.60
Vol 3,91,800
Open Interest (OI) 84,600
Change in OI 13,800
Bid Price 22.60
Offer Price 24.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
2.55 -1.30 -33.77% 2684.25
Previous Close 3.85
Open 4.80
High 4.80
Low 2.10
Vol 1,47,000
Open Interest (OI) 84,300
Change in OI -10,200
Bid Price 2.40
Offer Price 2.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
2.70 -1.40 -34.15% 2684.10
Previous Close 4.10
Open 4.10
High 4.10
Low 2.10
Vol 14,400
Open Interest (OI) 28,800
Change in OI 3,000
Bid Price 2.25
Offer Price 2.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
4.60 -2.40 -34.29% 2682.20
Previous Close 7.00
Open 8.30
High 8.90
Low 4.05
Vol 11,02,500
Open Interest (OI) 7,41,600
Change in OI -27,600
Bid Price 4.50
Offer Price 4.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
1.35 -0.75 -35.71% 2685.45
Previous Close 2.10
Open 2.20
High 2.20
Low 1.25
Vol 3,88,200
Open Interest (OI) 13,39,500
Change in OI 17,700
Bid Price 1.35
Offer Price 1.45
Bid Quantity 8,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
1.70 -0.95 -35.85% 2685.10
Previous Close 2.65
Open 1.80
High 2.00
Low 1.60
Vol 4,200
Open Interest (OI) 27,000
Change in OI -900
Bid Price 1.65
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
2.90 -1.70 -36.96% 2683.90
Previous Close 4.60
Open 6.00
High 6.00
Low 2.55
Vol 1,33,800
Open Interest (OI) 1,02,900
Change in OI -13,200
Bid Price 2.55
Offer Price 3.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
1.25 -0.75 -37.50% 2685.55
Previous Close 2.00
Open 1.85
High 1.85
Low 1.25
Vol 2,400
Open Interest (OI) 18,900
Change in OI -900
Bid Price 1.25
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
1.90 -1.15 -37.70% 2684.90
Previous Close 3.05
Open 2.50
High 2.50
Low 1.55
Vol 1,39,800
Open Interest (OI) 4,15,200
Change in OI -11,700
Bid Price 1.80
Offer Price 1.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
0.75 -0.50 -40.00% 2686.05
Previous Close 1.25
Open 1.05
High 1.05
Low 0.75
Vol 75,000
Open Interest (OI) 2,67,300
Change in OI -36,300
Bid Price 0.75
Offer Price 0.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
1.05 -0.70 -40.00% 2685.75
Previous Close 1.75
Open 1.65
High 1.70
Low 1.05
Vol 71,100
Open Interest (OI) 2,88,300
Change in OI -17,100
Bid Price 1.05
Offer Price 1.35
Bid Quantity 13,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
15.15 -10.30 -40.47% 2671.65
Previous Close 25.45
Open 18.00
High 24.40
Low 14.25
Vol 3,21,300
Open Interest (OI) 75,900
Change in OI 900
Bid Price 15.10
Offer Price 15.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
12.50 -8.80 -41.31% 2674.30
Previous Close 21.30
Open 14.00
High 20.30
Low 11.50
Vol 4,01,400
Open Interest (OI) 1,44,900
Change in OI -2,100
Bid Price 11.50
Offer Price 12.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
0.85 -0.60 -41.38% 2685.95
Previous Close 1.45
Open 1.00
High 1.00
Low 0.60
Vol 13,500
Open Interest (OI) 37,800
Change in OI -2,100
Bid Price 0.70
Offer Price 0.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
0.55 -0.45 -45.00% 2686.25
Previous Close 1.00
Open 1.35
High 1.45
Low 0.55
Vol 21,600
Open Interest (OI) 40,500
Change in OI 17,100
Bid Price 0.50
Offer Price 0.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
0.85 -0.75 -46.88% 2685.95
Previous Close 1.60
Open 1.45
High 1.45
Low 0.30
Vol 1,77,300
Open Interest (OI) 1,91,700
Change in OI -88,500
Bid Price 0.90
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
6.70 -6.30 -48.46% 2680.10
Previous Close 13.00
Open 8.40
High 12.15
Low 6.25
Vol 2,88,600
Open Interest (OI) 70,500
Change in OI 18,600
Bid Price 2.90
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
9.30 -9.10 -49.46% 2677.50
Previous Close 18.40
Open 11.70
High 17.30
Low 9.30
Vol 3,19,500
Open Interest (OI) 46,500
Change in OI -13,800
Bid Price 9.25
Offer Price 21.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
2.55 -2.55 -50.00% 2684.25
Previous Close 5.10
Open 3.15
High 3.95
Low 2.55
Vol 14,400
Open Interest (OI) 23,100
Change in OI -600
Bid Price 2.10
Offer Price 2.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
2.20 -2.20 -50.00% 2684.60
Previous Close 4.40
Open 3.00
High 3.95
Low 2.10
Vol 1,25,400
Open Interest (OI) 60,300
Change in OI -3,600
Bid Price 2.30
Offer Price 2.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
4.60 -4.80 -51.06% 2682.20
Previous Close 9.40
Open 7.45
High 8.95
Low 4.40
Vol 7,33,800
Open Interest (OI) 3,62,400
Change in OI 27,900
Bid Price 4.30
Offer Price 4.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
0.90 -0.95 -51.35% 2685.90
Previous Close 1.85
Open 1.20
High 1.85
Low 0.90
Vol 22,800
Open Interest (OI) 67,800
Change in OI -2,700
Bid Price 0.90
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
3.25 -3.55 -52.21% 2683.55
Previous Close 6.80
Open 4.25
High 6.25
Low 3.10
Vol 1,63,800
Open Interest (OI) 27,900
Change in OI -12,900
Bid Price 2.30
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
0.50 -0.55 -52.38% 2686.30
Previous Close 1.05
Open 0.80
High 1.00
Low 0.20
Vol 47,700
Open Interest (OI) 74,400
Change in OI -8,700
Bid Price 0.35
Offer Price 0.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
0.40 -0.45 -52.94% 2686.40
Previous Close 0.85
Open 0.45
High 0.45
Low 0.40
Vol 1,200
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.40
Offer Price 0.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
9.45 0.95 11.18% 2677.35
Previous Close 8.50
Open 11.30
High 11.30
Low 8.50
Vol 2,100
Open Interest (OI) 22,200
Change in OI 1,500
Bid Price 8.05
Offer Price 9.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2100.00
4.20 0.20 5.00% 2682.60
Previous Close 4.00
Open 4.10
High 4.20
Low 4.10
Vol 4,500
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1.10
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
CE2600.00
140.10 6.10 4.55% 2546.70
Previous Close 134.00
Open 144.35
High 150.40
Low 137.35
Vol 5,400
Open Interest (OI) 19,800
Change in OI 600
Bid Price 0.00
Offer Price 148.45
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
110.50 3.50 3.27% 2576.30
Previous Close 107.00
Open 121.00
High 121.00
Low 100.40
Vol 2,100
Open Interest (OI) 3,900
Change in OI 900
Bid Price 94.30
Offer Price 110.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2680.00
90.80 1.80 2.02% 2596.00
Previous Close 89.00
Open 112.15
High 112.15
Low 88.90
Vol 3,900
Open Interest (OI) 2,400
Change in OI 600
Bid Price 0.00
Offer Price 144.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
5.10 0.10 2.00% 2681.70
Previous Close 5.00
Open 5.10
High 6.00
Low 5.10
Vol 2,400
Open Interest (OI) 4,500
Change in OI 2,400
Bid Price 4.50
Offer Price 8.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
211.45 2.45 1.17% 2475.35
Previous Close 209.00
Open 210.10
High 225.00
Low 210.10
Vol 1,500
Open Interest (OI) 4,200
Change in OI 300
Bid Price 157.35
Offer Price 272.70
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
84.00 0.95 1.14% 2602.80
Previous Close 83.05
Open 89.00
High 92.00
Low 80.50
Vol 1,40,400
Open Interest (OI) 1,14,900
Change in OI 41,100
Bid Price 81.25
Offer Price 83.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2920.00
72.00 0.00 0.00% 2614.80
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 5.00
Offer Price 0.00
Bid Quantity 1,200
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% 2679.80
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 600
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% 2551.70
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 21.00
Offer Price 106.45
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
9.00 0.00 0.00% 2677.80
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 2.70
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
434.05 0.00 0.00% 2252.75
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 346.75
Offer Price 454.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
7.00 0.00 0.00% 2679.80
Previous Close 7.00
Open 5.50
High 7.00
Low 5.50
Vol 900
Open Interest (OI) 15,600
Change in OI 900
Bid Price 5.50
Offer Price 7.00
Bid Quantity 1,500
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% 2576.80
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 21.00
Offer Price 155.30
Bid Quantity 600
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% 2206.80
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 436.40
Offer Price 560.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 0.00 0.00% 2596.90
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 250.05
Offer Price 350.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
49.90 0.00 0.00% 2636.90
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 15.90
Offer Price 39.90
Bid Quantity 300
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% 2478.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
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% 2656.80
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 0.45
Offer Price 0.00
Bid Quantity 1,200
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% 2646.80
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 4.10
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
65.80 -1.20 -1.79% 2621.00
Previous Close 67.00
Open 72.00
High 72.00
Low 65.80
Vol 600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 61.05
Offer Price 67.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
61.25 -2.20 -3.47% 2625.55
Previous Close 63.45
Open 65.00
High 67.00
Low 60.50
Vol 8,400
Open Interest (OI) 14,700
Change in OI 3,000
Bid Price 61.00
Offer Price 62.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
46.40 -1.80 -3.73% 2640.40
Previous Close 48.20
Open 46.50
High 52.05
Low 44.95
Vol 1,71,600
Open Interest (OI) 1,60,500
Change in OI 22,800
Bid Price 46.20
Offer Price 46.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2720.00
73.30 -4.30 -5.54% 2613.50
Previous Close 77.60
Open 75.40
High 80.65
Low 72.95
Vol 4,500
Open Interest (OI) 3,000
Change in OI 600
Bid Price 38.00
Offer Price 75.40
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
5.90 -0.40 -6.35% 2680.90
Previous Close 6.30
Open 5.50
High 6.50
Low 5.50
Vol 6,600
Open Interest (OI) 32,400
Change in OI 4,800
Bid Price 5.90
Offer Price 6.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
70.00 -6.00 -7.89% 2616.80
Previous Close 76.00
Open 70.00
High 70.00
Low 70.00
Vol 300
Open Interest (OI) 2,100
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
CE2900.00
25.10 -2.30 -8.39% 2661.70
Previous Close 27.40
Open 27.95
High 29.75
Low 24.05
Vol 49,200
Open Interest (OI) 93,000
Change in OI 16,200
Bid Price 24.50
Offer Price 25.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
14.50 -1.60 -9.94% 2672.30
Previous Close 16.10
Open 17.00
High 17.00
Low 14.10
Vol 85,800
Open Interest (OI) 2,42,700
Change in OI 28,500
Bid Price 14.50
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
87.30 -11.15 -11.33% 2599.50
Previous Close 98.45
Open 90.00
High 97.95
Low 82.00
Vol 74,700
Open Interest (OI) 1,00,200
Change in OI 14,400
Bid Price 80.60
Offer Price 91.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
153.00 -20.25 -11.69% 2533.80
Previous Close 173.25
Open 152.50
High 154.00
Low 144.25
Vol 5,100
Open Interest (OI) 25,500
Change in OI 600
Bid Price 87.90
Offer Price 195.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
45.10 -7.35 -14.01% 2641.70
Previous Close 52.45
Open 51.25
High 51.25
Low 41.75
Vol 90,300
Open Interest (OI) 1,08,600
Change in OI 13,200
Bid Price 44.40
Offer Price 45.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2650.00
65.00 -12.20 -15.80% 2621.80
Previous Close 77.20
Open 72.50
High 72.50
Low 60.00
Vol 4,500
Open Interest (OI) 4,200
Change in OI 2,400
Bid Price 55.60
Offer Price 66.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2750.00
121.00 -24.00 -16.55% 2565.80
Previous Close 145.00
Open 121.00
High 121.00
Low 121.00
Vol 300
Open Interest (OI) 1,800
Change in OI 300
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
PE2500.00
20.20 -4.60 -18.55% 2666.60
Previous Close 24.80
Open 20.05
High 24.50
Low 19.00
Vol 1,04,100
Open Interest (OI) 1,34,400
Change in OI 11,700
Bid Price 20.40
Offer Price 22.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
10.05 -2.45 -19.60% 2676.75
Previous Close 12.50
Open 9.15
High 12.00
Low 8.65
Vol 6,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 10.05
Offer Price 10.25
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2640.00
58.70 -368.70 -86.27% 2628.10
Previous Close 427.40
Open 65.95
High 65.95
Low 56.40
Vol 2,700
Open Interest (OI) 1,200
Change in OI 0
Bid Price 46.00
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
PE2620.00
54.05 -357.55 -86.87% 2632.75
Previous Close 411.60
Open 57.65
High 57.65
Low 49.80
Vol 6,600
Open Interest (OI) 3,000
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
31-12-2020
OPTSTK
CE3000.00
54.70 16.70 43.95% 2632.10
Previous Close 38.00
Open 54.70
High 54.70
Low 54.70
Vol 300
Open Interest (OI) 1,500
Change in OI 300
Bid Price 21.00
Offer Price 54.70
Bid Quantity 900
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% 2624.10
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 2.15
Offer Price 0.00
Bid Quantity 300
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