Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2141.95
Change Change %
8.35 0.39%

Updated:13 Sep, 2019, 15:59 PM IST

BSE
2141.35
Change Change %
7.50 0.35%

Updated:13 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
129.50 14.55 12.66% 2012.45
Previous Close 114.95
Open 120.00
High 129.50
Low 110.05
Vol 1,750
Open Interest (OI) 32,750
Change in OI -750
Bid Price 109.55
Offer Price 119.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 13.65 8.53% 1968.30
Previous Close 160.00
Open 170.20
High 173.65
Low 170.20
Vol 500
Open Interest (OI) 14,500
Change in OI 0
Bid Price 165.35
Offer Price 175.40
Bid Quantity 6,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
151.00 9.80 6.94% 1990.95
Previous Close 141.20
Open 161.00
High 161.00
Low 129.85
Vol 2,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 145.05
Offer Price 159.15
Bid Quantity 6,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
65.00 4.20 6.91% 2076.95
Previous Close 60.80
Open 63.20
High 74.50
Low 49.35
Vol 1,14,750
Open Interest (OI) 1,15,500
Change in OI 24,750
Bid Price 64.00
Offer Price 66.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
51.00 3.00 6.25% 2090.95
Previous Close 48.00
Open 53.10
High 60.20
Low 38.80
Vol 1,19,250
Open Interest (OI) 30,000
Change in OI 1,250
Bid Price 49.00
Offer Price 51.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
29.50 1.70 6.12% 2112.45
Previous Close 27.80
Open 28.35
High 36.75
Low 22.15
Vol 9,07,500
Open Interest (OI) 2,50,000
Change in OI 37,500
Bid Price 29.10
Offer Price 29.50
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
39.00 1.80 4.84% 2102.95
Previous Close 37.20
Open 36.25
High 47.40
Low 29.60
Vol 9,35,250
Open Interest (OI) 1,51,000
Change in OI -3,500
Bid Price 39.00
Offer Price 39.10
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
21.30 0.75 3.65% 2120.65
Previous Close 20.55
Open 21.75
High 27.10
Low 16.00
Vol 5,99,000
Open Interest (OI) 1,56,250
Change in OI 10,000
Bid Price 21.00
Offer Price 21.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
134.85 3.10 2.35% 2007.10
Previous Close 131.75
Open 134.85
High 134.85
Low 134.85
Vol 250
Open Interest (OI) 12,000
Change in OI 0
Bid Price 130.15
Offer Price 137.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
15.50 0.30 1.97% 2126.45
Previous Close 15.20
Open 15.00
High 20.00
Low 11.60
Vol 13,81,000
Open Interest (OI) 5,79,000
Change in OI -42,500
Bid Price 15.40
Offer Price 15.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
164.10 3.10 1.93% 1977.85
Previous Close 161.00
Open 153.05
High 170.00
Low 153.05
Vol 2,500
Open Interest (OI) 14,500
Change in OI 0
Bid Price 148.30
Offer Price 161.55
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 1.75 0.61% 1853.95
Previous Close 286.25
Open 288.00
High 288.00
Low 288.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 278.20
Offer Price 294.75
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
1.95 0.00 0.00% 2140.00
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 0.10
Offer Price 1.90
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1991.95
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 186.75
Offer Price 195.80
Bid Quantity 1,000
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1977.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 205.30
Offer Price 216.10
Bid Quantity 6,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2139.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1963.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 245.50
Offer Price 255.55
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2139.45
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 0.55
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
379.00 0.00 0.00% 1762.95
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 239.40
Offer Price 255.70
Bid Quantity 6,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
10.80 -0.10 -0.92% 2131.15
Previous Close 10.90
Open 11.00
High 14.40
Low 8.40
Vol 3,98,000
Open Interest (OI) 1,65,750
Change in OI -38,500
Bid Price 10.60
Offer Price 11.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
89.00 -3.00 -3.26% 2052.95
Previous Close 92.00
Open 87.95
High 89.00
Low 85.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 500
Bid Price 93.65
Offer Price 100.90
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
84.10 -4.40 -4.97% 2057.85
Previous Close 88.50
Open 80.85
High 84.10
Low 80.85
Vol 750
Open Interest (OI) 27,750
Change in OI 250
Bid Price 77.20
Offer Price 81.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
55.50 -3.00 -5.13% 2086.45
Previous Close 58.50
Open 54.15
High 71.00
Low 45.00
Vol 5,750
Open Interest (OI) 54,250
Change in OI -750
Bid Price 49.20
Offer Price 52.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
7.20 -0.50 -6.49% 2134.75
Previous Close 7.70
Open 8.15
High 9.80
Low 5.80
Vol 2,99,500
Open Interest (OI) 3,19,250
Change in OI -20,500
Bid Price 7.10
Offer Price 7.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
68.40 -4.90 -6.68% 2073.55
Previous Close 73.30
Open 86.85
High 86.85
Low 68.40
Vol 1,750
Open Interest (OI) 1,500
Change in OI 1,250
Bid Price 74.65
Offer Price 84.25
Bid Quantity 4,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
5.40 -0.40 -6.90% 2136.55
Previous Close 5.80
Open 6.70
High 7.45
Low 4.40
Vol 1,80,250
Open Interest (OI) 1,77,250
Change in OI -13,250
Bid Price 5.30
Offer Price 5.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
2.50 -0.25 -9.09% 2139.45
Previous Close 2.75
Open 2.50
High 2.50
Low 2.50
Vol 250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
104.00 -11.35 -9.84% 2037.95
Previous Close 115.35
Open 95.55
High 107.70
Low 95.55
Vol 2,000
Open Interest (OI) 31,000
Change in OI -500
Bid Price 93.55
Offer Price 100.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
1.20 -0.15 -11.11% 2140.75
Previous Close 1.35
Open 1.20
High 1.20
Low 1.20
Vol 250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.30
Offer Price 1.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
1.00 -0.15 -13.04% 2140.95
Previous Close 1.15
Open 0.60
High 1.00
Low 0.60
Vol 500
Open Interest (OI) 47,000
Change in OI 0
Bid Price 0.65
Offer Price 1.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.95 -0.30 -13.33% 2140.00
Previous Close 2.25
Open 2.45
High 2.50
Low 1.90
Vol 10,000
Open Interest (OI) 76,000
Change in OI 4,000
Bid Price 1.75
Offer Price 2.00
Bid Quantity 5,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
2.20 -0.35 -13.73% 2139.75
Previous Close 2.55
Open 2.95
High 3.40
Low 1.90
Vol 8,750
Open Interest (OI) 80,750
Change in OI -1,500
Bid Price 2.10
Offer Price 2.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
63.05 -10.70 -14.51% 2078.90
Previous Close 73.75
Open 74.00
High 88.00
Low 58.10
Vol 17,500
Open Interest (OI) 90,750
Change in OI -5,500
Bid Price 62.05
Offer Price 68.20
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
40.25 -6.90 -14.63% 2101.70
Previous Close 47.15
Open 45.00
High 57.90
Low 33.95
Vol 90,250
Open Interest (OI) 2,02,500
Change in OI 4,500
Bid Price 36.20
Offer Price 41.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
3.70 -0.70 -15.91% 2138.25
Previous Close 4.40
Open 4.55
High 5.30
Low 3.10
Vol 73,500
Open Interest (OI) 1,06,500
Change in OI -3,250
Bid Price 3.60
Offer Price 3.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
2.85 -0.60 -17.39% 2139.10
Previous Close 3.45
Open 3.70
High 4.15
Low 2.65
Vol 2,28,250
Open Interest (OI) 3,89,750
Change in OI -750
Bid Price 2.85
Offer Price 2.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
4.00 -1.00 -20.00% 2137.95
Previous Close 5.00
Open 4.00
High 4.00
Low 4.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.10
Offer Price 7.00
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
28.65 -7.40 -20.53% 2113.30
Previous Close 36.05
Open 33.35
High 45.25
Low 24.40
Vol 3,24,750
Open Interest (OI) 89,250
Change in OI -11,500
Bid Price 28.10
Offer Price 29.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
20.60 -5.40 -20.77% 2121.35
Previous Close 26.00
Open 26.00
High 34.10
Low 17.50
Vol 3,44,250
Open Interest (OI) 67,250
Change in OI -12,500
Bid Price 19.45
Offer Price 21.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
1.30 -0.35 -21.21% 2140.65
Previous Close 1.65
Open 1.65
High 1.65
Low 1.25
Vol 15,000
Open Interest (OI) 1,44,000
Change in OI -1,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
1.20 -0.35 -22.58% 2140.75
Previous Close 1.55
Open 1.30
High 1.30
Low 1.10
Vol 6,500
Open Interest (OI) 20,500
Change in OI -250
Bid Price 1.10
Offer Price 1.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
14.60 -4.35 -22.96% 2127.35
Previous Close 18.95
Open 17.05
High 25.40
Low 12.20
Vol 4,64,250
Open Interest (OI) 3,09,750
Change in OI -15,500
Bid Price 14.00
Offer Price 14.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.80 -0.90 -24.32% 2139.15
Previous Close 3.70
Open 4.05
High 4.60
Low 2.20
Vol 25,750
Open Interest (OI) 49,000
Change in OI -3,250
Bid Price 2.50
Offer Price 2.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
0.90 -0.30 -25.00% 2141.05
Previous Close 1.20
Open 1.20
High 1.20
Low 0.90
Vol 3,500
Open Interest (OI) 13,750
Change in OI -250
Bid Price 1.00
Offer Price 1.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
10.25 -3.75 -26.79% 2131.70
Previous Close 14.00
Open 13.20
High 18.05
Low 8.55
Vol 3,45,500
Open Interest (OI) 81,250
Change in OI 30,500
Bid Price 10.00
Offer Price 10.40
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.35 -0.50 -27.03% 2140.60
Previous Close 1.85
Open 2.00
High 2.20
Low 1.35
Vol 4,500
Open Interest (OI) 27,750
Change in OI -250
Bid Price 1.25
Offer Price 1.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
6.95 -2.70 -27.98% 2135.00
Previous Close 9.65
Open 9.50
High 13.00
Low 5.70
Vol 1,97,750
Open Interest (OI) 1,70,000
Change in OI 36,000
Bid Price 6.70
Offer Price 9.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
3.85 -2.00 -34.19% 2138.10
Previous Close 5.85
Open 1.70
High 8.00
Low 1.70
Vol 14,250
Open Interest (OI) 16,500
Change in OI 7,250
Bid Price 3.85
Offer Price 7.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
93.00 -171.10 -64.79% 2048.95
Previous Close 264.10
Open 103.10
High 103.10
Low 93.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 108.05
Offer Price 120.90
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
0.70 -1.30 -65.00% 2141.25
Previous Close 2.00
Open 1.00
High 1.00
Low 0.70
Vol 2,000
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.65
Offer Price 1.45
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
0.20 -1.10 -84.62% 2141.75
Previous Close 1.30
Open 0.20
High 0.20
Low 0.20
Vol 250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
77.05 14.05 22.30% 2064.90
Previous Close 63.00
Open 74.25
High 77.05
Low 74.25
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 60.00
Offer Price 78.90
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
25.00 2.75 12.36% 2116.95
Previous Close 22.25
Open 24.90
High 26.00
Low 24.90
Vol 2,500
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 18.15
Offer Price 24.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
70.00 7.50 12.00% 2071.95
Previous Close 62.50
Open 70.00
High 70.00
Low 70.00
Vol 250
Open Interest (OI) 750
Change in OI 250
Bid Price 49.40
Offer Price 74.75
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
37.25 2.25 6.43% 2104.70
Previous Close 35.00
Open 31.35
High 39.60
Low 31.35
Vol 1,000
Open Interest (OI) 1,250
Change in OI 750
Bid Price 30.00
Offer Price 49.45
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
56.00 1.30 2.38% 2085.95
Previous Close 54.70
Open 53.00
High 62.50
Low 50.00
Vol 8,000
Open Interest (OI) 9,250
Change in OI 4,750
Bid Price 54.50
Offer Price 61.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
107.40 2.40 2.29% 2034.55
Previous Close 105.00
Open 107.40
High 107.40
Low 107.40
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 92.15
Offer Price 115.50
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
71.00 1.00 1.43% 2070.95
Previous Close 70.00
Open 71.00
High 71.00
Low 65.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 70.00
Offer Price 82.00
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
34.00 0.00 0.00% 2107.95
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 12.00
Offer Price 24.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
80.35 0.00 0.00% 2061.60
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 146.65
Offer Price 170.35
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
70.00 0.00 0.00% 2071.95
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 24.60
Offer Price 40.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2047.20
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 78.90
Offer Price 104.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
27.00 0.00 0.00% 2114.95
Previous Close 27.00
Open 31.00
High 31.00
Low 16.00
Vol 7,500
Open Interest (OI) 11,500
Change in OI 4,000
Bid Price 24.50
Offer Price 28.75
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
58.15 -0.30 -0.51% 2083.80
Previous Close 58.45
Open 58.70
High 58.70
Low 58.15
Vol 500
Open Interest (OI) 1,000
Change in OI 500
Bid Price 52.30
Offer Price 88.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
45.55 -1.70 -3.60% 2096.40
Previous Close 47.25
Open 58.20
High 58.20
Low 45.55
Vol 1,000
Open Interest (OI) 4,750
Change in OI 500
Bid Price 41.90
Offer Price 61.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
45.50 -3.30 -6.76% 2096.45
Previous Close 48.80
Open 45.00
High 45.50
Low 44.00
Vol 2,000
Open Interest (OI) 1,750
Change in OI 1,500
Bid Price 43.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
81.00 -6.00 -6.90% 2060.95
Previous Close 87.00
Open 80.35
High 81.00
Low 80.35
Vol 500
Open Interest (OI) 4,500
Change in OI -250
Bid Price 68.10
Offer Price 92.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
12.00 -1.00 -7.69% 2129.95
Previous Close 13.00
Open 12.00
High 13.00
Low 10.80
Vol 11,750
Open Interest (OI) 27,500
Change in OI 8,500
Bid Price 10.50
Offer Price 12.70
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
39.00 -4.00 -9.30% 2102.95
Previous Close 43.00
Open 39.00
High 39.00
Low 39.00
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 30.55
Offer Price 50.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
162.10 -22.90 -12.38% 1979.85
Previous Close 185.00
Open 162.10
High 162.10
Low 162.10
Vol 250
Open Interest (OI) 2,500
Change in OI 250
Bid Price 158.05
Offer Price 190.10
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
175.35 -31.70 -15.31% 1966.60
Previous Close 207.05
Open 170.00
High 175.35
Low 170.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 161.50
Offer Price 188.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
8.00 -2.45 -23.44% 2133.95
Previous Close 10.45
Open 7.00
High 8.00
Low 7.00
Vol 500
Open Interest (OI) 1,250
Change in OI 250
Bid Price 5.00
Offer Price 12.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
50.40 -20.45 -28.86% 2091.55
Previous Close 70.85
Open 50.40
High 50.40
Low 50.40
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 35.10
Offer Price 58.50
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
75.40 -47.50 -38.65% 2066.55
Previous Close 122.90
Open 77.10
High 77.10
Low 75.40
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 75.00
Offer Price 105.15
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
80.00 -53.20 -39.94% 2061.95
Previous Close 133.20
Open 80.00
High 80.00
Low 80.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 82.60
Offer Price 105.25
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
9.90 -18.70 -65.38% 2132.05
Previous Close 28.60
Open 9.90
High 9.90
Low 9.90
Vol 1,750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 7.00
Offer Price 9.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
7.75 -17.80 -69.67% 2134.20
Previous Close 25.55
Open 7.95
High 8.00
Low 6.10
Vol 8,500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 6.75
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 750

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