Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2138.55
Change Change %
15.90 0.75%

Updated:18 Sep, 2019, 15:59 PM IST

BSE
2140.40
Change Change %
19.05 0.90%

Updated:18 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
CE 2140.00
32.80 5.35 19.49% 2105.75
Previous Close 27.45
Open 28.45
High 34.85
Low 21.10
Vol 7,03,250
Open Interest (OI) 2,01,500
Change in OI -17,500
Bid Price 31.25
Offer Price 33.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
44.20 7.05 18.98% 2094.35
Previous Close 37.15
Open 42.00
High 46.45
Low 30.00
Vol 1,57,500
Open Interest (OI) 53,000
Change in OI -16,250
Bid Price 41.05
Offer Price 45.20
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
57.95 8.75 17.78% 2080.60
Previous Close 49.20
Open 46.05
High 61.65
Low 41.15
Vol 40,000
Open Interest (OI) 1,34,000
Change in OI -11,250
Bid Price 55.75
Offer Price 61.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
15.80 2.10 15.33% 2122.75
Previous Close 13.70
Open 14.50
High 17.35
Low 10.05
Vol 5,26,500
Open Interest (OI) 2,12,750
Change in OI -57,750
Bid Price 15.50
Offer Price 15.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
23.00 3.05 15.29% 2115.55
Previous Close 19.95
Open 23.00
High 25.05
Low 14.80
Vol 5,05,750
Open Interest (OI) 2,48,500
Change in OI -76,750
Bid Price 23.00
Offer Price 23.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
87.00 11.00 14.47% 2051.55
Previous Close 76.00
Open 87.00
High 87.00
Low 87.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 91.00
Offer Price 96.10
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
145.00 16.45 12.80% 1993.55
Previous Close 128.55
Open 148.00
High 148.00
Low 139.35
Vol 1,750
Open Interest (OI) 3,000
Change in OI -250
Bid Price 140.60
Offer Price 151.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
67.10 6.15 10.09% 2071.45
Previous Close 60.95
Open 67.05
High 67.10
Low 67.05
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 71.05
Offer Price 77.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
10.40 0.65 6.67% 2128.15
Previous Close 9.75
Open 10.45
High 12.00
Low 7.00
Vol 7,81,500
Open Interest (OI) 6,46,750
Change in OI -57,250
Bid Price 10.35
Offer Price 10.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
6.65 0.20 3.10% 2131.90
Previous Close 6.45
Open 6.45
High 7.85
Low 4.40
Vol 1,07,250
Open Interest (OI) 2,17,500
Change in OI -3,500
Bid Price 6.65
Offer Price 7.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
4.40 0.05 1.15% 2134.15
Previous Close 4.35
Open 3.30
High 5.00
Low 3.05
Vol 97,750
Open Interest (OI) 2,96,750
Change in OI -12,000
Bid Price 4.20
Offer Price 4.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1850.55
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 280.10
Offer Price 294.00
Bid Quantity 1,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
0.10 0.00 0.00% 2138.45
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 0.15
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.90 0.00 0.00% 2137.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 0.00 0.00% 2137.70
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 0.85
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
PE 2340.00
150.00 0.00 0.00% 1988.55
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 188.05
Offer Price 201.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 0.00 0.00% 1964.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 170.80
Offer Price 179.05
Bid Quantity 250
Offer Quantity 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% 1974.05
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 208.20
Offer Price 222.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2136.55
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 0.40
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
98.00 0.00 0.00% 2040.55
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 104.85
Offer Price 113.95
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1960.55
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 249.00
Offer Price 258.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
92.15 0.00 0.00% 2046.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,250
Change in OI 0
Bid Price 78.70
Offer Price 82.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2136.05
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 0.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
0.20 0.00 0.00% 2138.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
3.00 0.00 0.00% 2135.55
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 1.15
Offer Price 6.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
222.15 0.00 0.00% 1916.40
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 239.95
Offer Price 251.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.15 0.00 0.00% 2138.40
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 0.15
Offer Price 0.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
3.20 -0.15 -4.48% 2135.35
Previous Close 3.35
Open 3.35
High 3.85
Low 2.80
Vol 96,000
Open Interest (OI) 1,43,000
Change in OI -7,750
Bid Price 3.20
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.70 -0.10 -5.56% 2136.85
Previous Close 1.80
Open 1.85
High 2.10
Low 1.60
Vol 48,250
Open Interest (OI) 3,78,500
Change in OI -9,250
Bid Price 1.70
Offer Price 1.75
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.60 -0.10 -5.88% 2136.95
Previous Close 1.70
Open 1.70
High 1.85
Low 1.40
Vol 15,750
Open Interest (OI) 84,250
Change in OI -5,500
Bid Price 1.40
Offer Price 1.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
160.00 -13.20 -7.62% 1978.55
Previous Close 173.20
Open 160.00
High 160.00
Low 160.00
Vol 250
Open Interest (OI) 13,250
Change in OI -250
Bid Price 153.20
Offer Price 156.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.00 -0.10 -9.09% 2137.55
Previous Close 1.10
Open 1.10
High 1.10
Low 1.00
Vol 500
Open Interest (OI) 22,000
Change in OI -250
Bid Price 1.00
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
140.70 -17.30 -10.95% 1997.85
Previous Close 158.00
Open 148.75
High 148.75
Low 138.90
Vol 750
Open Interest (OI) 11,000
Change in OI -500
Bid Price 131.25
Offer Price 138.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
115.75 -18.20 -13.59% 2022.80
Previous Close 133.95
Open 133.00
High 133.00
Low 115.75
Vol 1,750
Open Interest (OI) 31,250
Change in OI 0
Bid Price 114.75
Offer Price 121.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
2.20 -0.35 -13.73% 2136.35
Previous Close 2.55
Open 2.60
High 2.65
Low 2.00
Vol 28,500
Open Interest (OI) 98,000
Change in OI -4,000
Bid Price 2.20
Offer Price 2.50
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
50.05 -11.95 -19.27% 2088.50
Previous Close 62.00
Open 57.60
High 60.00
Low 49.95
Vol 5,000
Open Interest (OI) 44,250
Change in OI -2,000
Bid Price 47.80
Offer Price 52.65
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
99.00 -24.00 -19.51% 2039.55
Previous Close 123.00
Open 102.25
High 102.25
Low 99.00
Vol 1,500
Open Interest (OI) 29,250
Change in OI -500
Bid Price 95.25
Offer Price 102.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
63.35 -17.85 -21.98% 2075.20
Previous Close 81.20
Open 82.00
High 82.00
Low 63.35
Vol 5,500
Open Interest (OI) 81,500
Change in OI -2,750
Bid Price 61.80
Offer Price 68.65
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.80 -0.25 -23.81% 2137.75
Previous Close 1.05
Open 0.95
High 0.95
Low 0.70
Vol 9,250
Open Interest (OI) 1,39,750
Change in OI -3,250
Bid Price 0.75
Offer Price 0.85
Bid Quantity 750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
38.00 -12.50 -24.75% 2100.55
Previous Close 50.50
Open 53.00
High 53.00
Low 36.50
Vol 20,500
Open Interest (OI) 1,88,500
Change in OI -4,500
Bid Price 36.35
Offer Price 39.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.60 -0.20 -25.00% 2137.95
Previous Close 0.80
Open 0.60
High 0.60
Low 0.60
Vol 2,500
Open Interest (OI) 45,750
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.20 -0.40 -25.00% 2137.35
Previous Close 1.60
Open 1.60
High 1.60
Low 1.20
Vol 3,250
Open Interest (OI) 74,000
Change in OI 500
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.15 -0.85 -28.33% 2136.40
Previous Close 3.00
Open 2.20
High 2.85
Low 1.95
Vol 30,750
Open Interest (OI) 41,500
Change in OI -13,750
Bid Price 2.00
Offer Price 2.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
25.50 -10.60 -29.36% 2113.05
Previous Close 36.10
Open 38.00
High 42.35
Low 25.00
Vol 1,83,750
Open Interest (OI) 82,000
Change in OI -14,750
Bid Price 25.00
Offer Price 26.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
1.40 -0.60 -30.00% 2137.15
Previous Close 2.00
Open 0.60
High 1.40
Low 0.60
Vol 1,750
Open Interest (OI) 8,750
Change in OI 500
Bid Price 0.90
Offer Price 1.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
0.75 -0.35 -31.82% 2137.80
Previous Close 1.10
Open 0.70
High 0.75
Low 0.70
Vol 1,750
Open Interest (OI) 9,500
Change in OI -1,750
Bid Price 0.35
Offer Price 0.90
Bid Quantity 9,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
8.35 -4.10 -32.93% 2130.20
Previous Close 12.45
Open 12.25
High 15.10
Low 8.00
Vol 3,80,250
Open Interest (OI) 83,500
Change in OI -6,500
Bid Price 8.00
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
5.50 -2.90 -34.52% 2133.05
Previous Close 8.40
Open 7.00
High 9.90
Low 5.45
Vol 1,67,500
Open Interest (OI) 72,250
Change in OI -70,750
Bid Price 5.05
Offer Price 7.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
17.00 -9.30 -35.36% 2121.55
Previous Close 26.30
Open 25.00
High 31.45
Low 17.00
Vol 2,68,000
Open Interest (OI) 70,750
Change in OI -4,750
Bid Price 17.00
Offer Price 18.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
11.85 -6.50 -35.42% 2126.70
Previous Close 18.35
Open 19.95
High 22.25
Low 11.65
Vol 5,37,750
Open Interest (OI) 3,12,750
Change in OI -500
Bid Price 11.65
Offer Price 11.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
3.60 -2.20 -37.93% 2134.95
Previous Close 5.80
Open 5.75
High 5.75
Low 3.40
Vol 24,250
Open Interest (OI) 55,000
Change in OI -3,500
Bid Price 3.60
Offer Price 5.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
42.70 5.95 16.19% 2095.85
Previous Close 36.75
Open 44.60
High 44.60
Low 37.70
Vol 1,250
Open Interest (OI) 2,250
Change in OI 250
Bid Price 32.20
Offer Price 53.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
62.95 7.85 14.25% 2075.60
Previous Close 55.10
Open 55.00
High 69.60
Low 55.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 49.20
Offer Price 75.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
75.00 7.05 10.38% 2063.55
Previous Close 67.95
Open 70.00
High 75.00
Low 67.90
Vol 5,750
Open Interest (OI) 8,000
Change in OI 4,000
Bid Price 70.80
Offer Price 75.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
56.60 4.50 8.64% 2081.95
Previous Close 52.10
Open 56.00
High 57.50
Low 54.00
Vol 2,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 48.90
Offer Price 64.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
8.50 0.50 6.25% 2130.05
Previous Close 8.00
Open 9.95
High 9.95
Low 8.45
Vol 1,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 7.10
Offer Price 9.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
48.40 2.65 5.79% 2090.15
Previous Close 45.75
Open 41.40
High 51.20
Low 41.40
Vol 23,500
Open Interest (OI) 25,750
Change in OI -750
Bid Price 47.70
Offer Price 50.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
77.00 0.00 0.00% 2061.55
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 67.80
Offer Price 91.60
Bid Quantity 2,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
34.00 0.00 0.00% 2104.55
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 9.05
Offer Price 17.40
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1966.55
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 144.80
Offer Price 160.35
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
40.00 0.00 0.00% 2098.55
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 27.00
Offer Price 44.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
15.25 0.00 0.00% 2123.30
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 7.10
Offer Price 20.60
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
34.00 0.00 0.00% 2104.55
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 25.05
Offer Price 34.00
Bid Quantity 2,500
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% 2043.80
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 81.05
Offer Price 104.60
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
36.00 0.00 0.00% 2102.55
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 26.70
Offer Price 42.00
Bid Quantity 2,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
7.00 0.00 0.00% 2131.55
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 3.00
Offer Price 9.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
61.00 0.00 0.00% 2077.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 54.50
Offer Price 86.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
165.00 0.00 0.00% 1973.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 162.00
Offer Price 185.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2131.05
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 4.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
94.00 0.00 0.00% 2044.55
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 94.00
Offer Price 104.55
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
20.25 -0.10 -0.49% 2118.30
Previous Close 20.35
Open 20.35
High 23.00
Low 19.60
Vol 5,500
Open Interest (OI) 19,250
Change in OI 2,750
Bid Price 17.90
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 -10.30 -3.88% 1883.55
Previous Close 265.30
Open 255.00
High 255.00
Low 255.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 246.60
Offer Price 272.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
102.00 -5.40 -5.03% 2036.55
Previous Close 107.40
Open 102.00
High 102.00
Low 102.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 93.00
Offer Price 112.65
Bid Quantity 1,000
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
165.00 -10.35 -5.90% 1973.55
Previous Close 175.35
Open 165.00
High 165.00
Low 165.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 155.05
Offer Price 176.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
67.45 -7.35 -9.83% 2071.10
Previous Close 74.80
Open 69.20
High 69.20
Low 67.45
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 58.80
Offer Price 69.80
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
20.00 -2.60 -11.50% 2118.55
Previous Close 22.60
Open 22.55
High 24.00
Low 20.00
Vol 9,250
Open Interest (OI) 20,000
Change in OI 3,250
Bid Price 18.25
Offer Price 22.75
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 -24.55 -14.92% 1998.55
Previous Close 164.55
Open 140.00
High 140.00
Low 140.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 132.35
Offer Price 154.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
55.25 -9.80 -15.07% 2083.30
Previous Close 65.05
Open 63.85
High 63.85
Low 55.25
Vol 2,250
Open Interest (OI) 1,750
Change in OI 750
Bid Price 50.10
Offer Price 67.70
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
46.50 -9.20 -16.52% 2092.05
Previous Close 55.70
Open 60.00
High 60.00
Low 46.50
Vol 7,000
Open Interest (OI) 12,500
Change in OI 4,250
Bid Price 45.00
Offer Price 51.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
40.00 -8.85 -18.12% 2098.55
Previous Close 48.85
Open 46.05
High 48.00
Low 39.00
Vol 17,250
Open Interest (OI) 11,500
Change in OI 11,250
Bid Price 34.15
Offer Price 49.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 -2.75 -35.48% 2133.55
Previous Close 7.75
Open 5.00
High 5.50
Low 4.95
Vol 8,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
30.00 -19.65 -39.58% 2108.55
Previous Close 49.65
Open 30.00
High 30.00
Low 30.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.50
Offer Price 31.75
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2480.00
4.35 -18.45 -80.92% 2134.20
Previous Close 22.80
Open 4.35
High 4.35
Low 4.35
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.65
Offer Price 4.35
Bid Quantity 750
Offer Quantity 250

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