Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2014.80
Change Change %
-31.60 -1.54%

Updated:17 Oct, 2019, 11:24 AM IST

BSE
2014.00
Change Change %
-31.85 -1.56%

Updated:17 Oct, 2019, 11:35 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1880.00
137.35 20.20 17.24% 1877.45
Previous Close 117.15
Open 137.35
High 137.35
Low 137.35
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 135.30
Offer Price 139.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
41.25 3.35 8.84% 1973.55
Previous Close 37.90
Open 35.00
High 44.85
Low 33.35
Vol 1,86,250
Open Interest (OI) 2,80,000
Change in OI -23,000
Bid Price 41.00
Offer Price 41.30
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1900.00
119.55 9.65 8.78% 1895.25
Previous Close 109.90
Open 116.40
High 122.15
Low 114.20
Vol 54,000
Open Interest (OI) 1,48,250
Change in OI 6,250
Bid Price 119.30
Offer Price 120.70
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1980.00
53.70 3.85 7.72% 1961.10
Previous Close 49.85
Open 45.20
High 56.55
Low 45.20
Vol 15,000
Open Interest (OI) 71,250
Change in OI -500
Bid Price 52.50
Offer Price 53.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2020.00
31.30 2.20 7.56% 1983.50
Previous Close 29.10
Open 26.80
High 34.60
Low 26.35
Vol 2,13,500
Open Interest (OI) 1,42,750
Change in OI 9,000
Bid Price 31.05
Offer Price 31.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1940.00
83.00 4.90 6.27% 1931.80
Previous Close 78.10
Open 82.00
High 86.90
Low 82.00
Vol 2,250
Open Interest (OI) 52,500
Change in OI -1,250
Bid Price 82.85
Offer Price 84.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1800.00
211.80 11.00 5.48% 1803.00
Previous Close 200.80
Open 211.80
High 211.80
Low 211.80
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 196.95
Offer Price 219.40
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1920.00
100.00 5.05 5.32% 1914.80
Previous Close 94.95
Open 95.75
High 104.60
Low 95.75
Vol 1,000
Open Interest (OI) 13,000
Change in OI -250
Bid Price 98.90
Offer Price 101.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2040.00
23.15 1.10 4.99% 1991.65
Previous Close 22.05
Open 12.50
High 26.00
Low 12.50
Vol 2,45,000
Open Interest (OI) 2,42,250
Change in OI -6,000
Bid Price 23.20
Offer Price 23.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2060.00
17.10 0.80 4.91% 1997.70
Previous Close 16.30
Open 10.80
High 19.20
Low 10.80
Vol 1,98,500
Open Interest (OI) 2,04,000
Change in OI -21,250
Bid Price 16.95
Offer Price 17.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1960.00
65.75 3.05 4.86% 1949.05
Previous Close 62.70
Open 62.55
High 70.45
Low 60.90
Vol 4,250
Open Interest (OI) 74,250
Change in OI -1,250
Bid Price 66.35
Offer Price 68.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1860.00
156.95 6.45 4.29% 1857.85
Previous Close 150.50
Open 156.95
High 156.95
Low 156.95
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 155.15
Offer Price 159.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2080.00
12.50 0.15 1.21% 2002.30
Previous Close 12.35
Open 10.80
High 14.25
Low 9.15
Vol 1,34,000
Open Interest (OI) 2,08,500
Change in OI -15,250
Bid Price 12.45
Offer Price 12.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
363.00 0.00 0.00% 1651.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 232.30
Offer Price 308.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1840.00
153.75 0.00 0.00% 1861.05
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 172.15
Offer Price 179.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2380.00
4.60 0.00 0.00% 2010.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2480.00
2.00 0.00 0.00% 2012.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,750
Change in OI 0
Bid Price 0.40
Offer Price 1.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2480.00
496.00 0.00 0.00% 1518.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 403.30
Offer Price 538.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
185.55 0.00 0.00% 1829.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 164.50
Offer Price 170.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1780.00
1.00 0.00 0.00% 2013.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.15
Offer Price 2.60
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2340.00
1.00 0.00 0.00% 2013.80
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 6,750
Change in OI -250
Bid Price 0.50
Offer Price 1.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2240.00
234.00 0.00 0.00% 1780.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 192.85
Offer Price 258.15
Bid Quantity 5,750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
300.00 0.00 0.00% 1714.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,250
Change in OI 0
Bid Price 283.10
Offer Price 288.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
100.05 0.00 0.00% 1914.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,750
Change in OI 0
Bid Price 93.35
Offer Price 95.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1820.00
177.55 0.00 0.00% 1837.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 193.70
Offer Price 199.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2320.00
1.30 0.00 0.00% 2013.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.00
Offer Price 1.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
123.80 0.00 0.00% 1891.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,750
Change in OI 0
Bid Price 109.95
Offer Price 113.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
12.05 0.00 0.00% 2002.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 2.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
195.00 0.00 0.00% 1819.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,750
Change in OI 0
Bid Price 184.55
Offer Price 189.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
1.00 0.00 0.00% 2013.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,500
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
322.00 0.00 0.00% 1692.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 334.90
Offer Price 449.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2220.00
302.85 0.00 0.00% 1711.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 203.50
Offer Price 210.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
1.10 0.00 0.00% 2013.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1874.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 210.25
Offer Price 276.30
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2007.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 0.05
Offer Price 2.90
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
9.75 -0.50 -4.88% 2005.05
Previous Close 10.25
Open 9.00
High 11.30
Low 8.00
Vol 2,58,750
Open Interest (OI) 8,75,750
Change in OI -32,250
Bid Price 9.70
Offer Price 9.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1880.00
4.80 -0.25 -4.95% 2010.00
Previous Close 5.05
Open 3.60
High 4.85
Low 3.35
Vol 6,250
Open Interest (OI) 44,000
Change in OI -2,750
Bid Price 3.70
Offer Price 4.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
7.25 -0.40 -5.23% 2007.55
Previous Close 7.65
Open 7.15
High 8.20
Low 5.95
Vol 65,750
Open Interest (OI) 1,24,000
Change in OI -6,750
Bid Price 6.95
Offer Price 7.10
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
5.55 -0.35 -5.93% 2009.25
Previous Close 5.90
Open 4.00
High 6.50
Low 4.00
Vol 40,750
Open Interest (OI) 1,48,250
Change in OI -1,250
Bid Price 5.25
Offer Price 5.40
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1860.00
3.65 -0.30 -7.59% 2011.15
Previous Close 3.95
Open 3.55
High 3.85
Low 3.25
Vol 11,750
Open Interest (OI) 71,500
Change in OI -1,250
Bid Price 3.55
Offer Price 3.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
130.00 -11.75 -8.29% 1884.80
Previous Close 141.75
Open 130.00
High 130.00
Low 130.00
Vol 250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 127.90
Offer Price 132.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
64.00 -6.45 -9.16% 1950.80
Previous Close 70.45
Open 65.95
High 66.90
Low 60.10
Vol 2,500
Open Interest (OI) 30,250
Change in OI -500
Bid Price 61.40
Offer Price 63.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2280.00
1.20 -0.15 -11.11% 2013.60
Previous Close 1.35
Open 1.20
High 1.20
Low 1.20
Vol 250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 1.20
Offer Price 1.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1840.00
2.65 -0.35 -11.67% 2012.15
Previous Close 3.00
Open 2.55
High 2.65
Low 1.50
Vol 3,250
Open Interest (OI) 64,250
Change in OI -500
Bid Price 2.50
Offer Price 2.95
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
50.35 -6.90 -12.05% 1964.45
Previous Close 57.25
Open 49.90
High 55.00
Low 45.95
Vol 5,750
Open Interest (OI) 44,000
Change in OI 750
Bid Price 48.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1820.00
2.50 -0.35 -12.28% 2012.30
Previous Close 2.85
Open 2.00
High 2.65
Low 2.00
Vol 2,250
Open Interest (OI) 77,250
Change in OI -1,250
Bid Price 2.15
Offer Price 2.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
145.15 -21.35 -12.82% 1869.65
Previous Close 166.50
Open 145.20
High 145.20
Low 145.15
Vol 500
Open Interest (OI) 16,000
Change in OI 0
Bid Price 146.15
Offer Price 150.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
5.95 -0.95 -13.77% 2008.85
Previous Close 6.90
Open 9.80
High 14.60
Low 5.30
Vol 1,70,000
Open Interest (OI) 4,01,750
Change in OI 18,000
Bid Price 5.85
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
1.50 -0.25 -14.29% 2013.30
Previous Close 1.75
Open 1.50
High 1.70
Low 1.50
Vol 3,250
Open Interest (OI) 25,750
Change in OI -1,750
Bid Price 1.50
Offer Price 2.15
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
1.35 -0.25 -15.63% 2013.45
Previous Close 1.60
Open 1.45
High 1.55
Low 1.30
Vol 11,000
Open Interest (OI) 1,76,750
Change in OI -2,500
Bid Price 1.25
Offer Price 1.35
Bid Quantity 750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
2.10 -0.40 -16.00% 2012.70
Previous Close 2.50
Open 2.45
High 2.50
Low 2.10
Vol 2,750
Open Interest (OI) 32,750
Change in OI -1,250
Bid Price 2.05
Offer Price 2.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1800.00
1.80 -0.35 -16.28% 2013.00
Previous Close 2.15
Open 2.10
High 2.15
Low 1.80
Vol 7,500
Open Interest (OI) 85,000
Change in OI 2,250
Bid Price 1.80
Offer Price 1.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
36.20 -7.35 -16.88% 1978.60
Previous Close 43.55
Open 43.00
High 43.00
Low 34.20
Vol 61,250
Open Interest (OI) 70,750
Change in OI 9,250
Bid Price 37.05
Offer Price 37.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
27.20 -5.90 -17.82% 1987.60
Previous Close 33.10
Open 35.00
High 35.00
Low 25.30
Vol 2,01,250
Open Interest (OI) 2,60,000
Change in OI 11,750
Bid Price 27.10
Offer Price 27.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
2.70 -0.60 -18.18% 2012.10
Previous Close 3.30
Open 2.55
High 3.25
Low 2.50
Vol 94,000
Open Interest (OI) 5,83,500
Change in OI -17,750
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1980.00
19.65 -4.70 -19.30% 1995.15
Previous Close 24.35
Open 24.25
High 24.70
Low 18.35
Vol 1,21,000
Open Interest (OI) 1,28,500
Change in OI 13,250
Bid Price 19.60
Offer Price 19.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1940.00
10.05 -2.50 -19.92% 2004.75
Previous Close 12.55
Open 14.00
High 14.00
Low 9.30
Vol 1,05,250
Open Interest (OI) 1,72,750
Change in OI 17,000
Bid Price 10.00
Offer Price 10.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
2.75 -0.70 -20.29% 2012.05
Previous Close 3.45
Open 2.85
High 3.40
Low 2.75
Vol 15,250
Open Interest (OI) 88,250
Change in OI -2,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
3.60 -0.95 -20.88% 2011.20
Previous Close 4.55
Open 4.50
High 4.75
Low 3.40
Vol 25,500
Open Interest (OI) 1,37,250
Change in OI -7,750
Bid Price 3.60
Offer Price 3.75
Bid Quantity 750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
14.00 -3.70 -20.90% 2000.80
Previous Close 17.70
Open 32.00
High 32.00
Low 13.05
Vol 1,47,750
Open Interest (OI) 1,05,750
Change in OI 2,500
Bid Price 14.00
Offer Price 14.20
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1920.00
7.25 -2.25 -23.68% 2007.55
Previous Close 9.50
Open 9.00
High 10.00
Low 6.90
Vol 46,500
Open Interest (OI) 69,750
Change in OI 4,250
Bid Price 7.25
Offer Price 7.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
76.00 -27.35 -26.46% 1938.80
Previous Close 103.35
Open 75.80
High 76.10
Low 75.80
Vol 750
Open Interest (OI) 52,750
Change in OI -250
Bid Price 76.35
Offer Price 80.05
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
1.25 -0.45 -26.47% 2013.55
Previous Close 1.70
Open 1.20
High 1.25
Low 1.20
Vol 500
Open Interest (OI) 14,250
Change in OI -250
Bid Price 1.25
Offer Price 2.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2200.00
12.60 1.40 12.50% 2002.20
Previous Close 11.20
Open 13.00
High 13.00
Low 12.50
Vol 3,500
Open Interest (OI) 23,500
Change in OI 750
Bid Price 10.65
Offer Price 13.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2060.00
44.10 2.90 7.04% 1970.70
Previous Close 41.20
Open 45.85
High 45.95
Low 43.40
Vol 1,000
Open Interest (OI) 14,250
Change in OI 500
Bid Price 42.75
Offer Price 45.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1960.00
97.00 6.00 6.59% 1917.80
Previous Close 91.00
Open 97.00
High 97.00
Low 97.00
Vol 250
Open Interest (OI) 4,250
Change in OI -250
Bid Price 20.10
Offer Price 96.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2000.00
71.50 3.55 5.22% 1943.30
Previous Close 67.95
Open 53.25
High 75.00
Low 53.25
Vol 20,250
Open Interest (OI) 29,750
Change in OI 6,250
Bid Price 67.80
Offer Price 85.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2020.00
60.50 2.70 4.67% 1954.30
Previous Close 57.80
Open 60.50
High 60.50
Low 60.50
Vol 500
Open Interest (OI) 12,750
Change in OI 0
Bid Price 54.80
Offer Price 63.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2100.00
30.90 1.10 3.69% 1983.90
Previous Close 29.80
Open 29.05
High 32.80
Low 29.00
Vol 57,000
Open Interest (OI) 94,750
Change in OI -11,750
Bid Price 31.00
Offer Price 31.70
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1860.00
120.00 0.00 0.00% 1894.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 121.70
Offer Price 223.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1860.00
16.25 0.00 0.00% 1998.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1920.00
65.95 0.00 0.00% 1948.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 115.20
Offer Price 168.60
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1920.00
36.00 0.00 0.00% 1978.80
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1840.00
34.95 0.00 0.00% 1979.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1.05
Offer Price 17.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2040.00
51.20 0.00 0.00% 1963.60
Previous Close 51.20
Open 52.25
High 53.00
Low 51.20
Vol 1,000
Open Interest (OI) 2,000
Change in OI 250
Bid Price 45.15
Offer Price 56.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2040.00
72.20 0.00 0.00% 1942.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 20.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1940.00
91.70 0.00 0.00% 1923.10
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 0.00
Offer Price 147.60
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1940.00
30.00 0.00 0.00% 1984.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.70
Offer Price 28.80
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2140.00
22.00 0.00 0.00% 1992.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,250
Change in OI 0
Bid Price 10.30
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1800.00
210.00 0.00 0.00% 1804.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 181.25
Offer Price 271.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2200.00
140.00 0.00 0.00% 1874.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 139.30
Offer Price 234.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2060.00
105.55 0.00 0.00% 1909.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 87.20
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2080.00
30.45 0.00 0.00% 1984.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2080.00
87.30 0.00 0.00% 1927.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 135.70
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1980.00
75.00 0.00 0.00% 1939.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 75.10
Offer Price 84.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1880.00
21.50 0.00 0.00% 1993.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 5.05
Offer Price 22.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2240.00
50.00 0.00 0.00% 1964.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1.20
Offer Price 31.80
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 1900.00
125.00 0.00 0.00% 1889.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 90.15
Offer Price 178.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2160.00
15.60 0.00 0.00% 1999.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 10.00
Offer Price 25.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2300.00
9.95 0.00 0.00% 2004.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 2.55
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2300.00
300.00 0.00 0.00% 1714.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 194.05
Offer Price 310.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2100.00
127.25 0.00 0.00% 1887.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.00
Offer Price 152.15
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2000.00
53.40 -1.15 -2.11% 1961.40
Previous Close 54.55
Open 45.30
High 53.40
Low 45.30
Vol 5,750
Open Interest (OI) 19,750
Change in OI 500
Bid Price 47.10
Offer Price 53.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1960.00
33.95 -2.40 -6.60% 1980.85
Previous Close 36.35
Open 33.95
High 33.95
Low 33.95
Vol 250
Open Interest (OI) 6,500
Change in OI 250
Bid Price 30.20
Offer Price 34.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1980.00
41.00 -3.00 -6.82% 1973.80
Previous Close 44.00
Open 40.00
High 42.00
Low 40.00
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 37.70
Offer Price 42.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2120.00
40.00 -3.35 -7.73% 1974.80
Previous Close 43.35
Open 40.00
High 40.00
Low 40.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 12.25
Offer Price 38.70
Bid Quantity 250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 2020.00
62.00 -9.00 -12.68% 1952.80
Previous Close 71.00
Open 59.90
High 62.00
Low 59.90
Vol 1,750
Open Interest (OI) 11,750
Change in OI 750
Bid Price 50.30
Offer Price 63.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1900.00
17.10 -2.80 -14.07% 1997.70
Previous Close 19.90
Open 17.00
High 17.10
Low 17.00
Vol 750
Open Interest (OI) 7,250
Change in OI -250
Bid Price 17.00
Offer Price 21.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
PE 1800.00
5.50 -3.60 -39.56% 2009.30
Previous Close 9.10
Open 5.50
High 5.50
Low 5.50
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 5.00
Offer Price 12.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-12-2019
OPTSTK
CE 2100.00
50.00 0.00 0.00% 1964.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.00
Offer Price 114.15
Bid Quantity 0
Offer Quantity 1,000

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