Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2048.25
Change Change %
-43.30 -2.07%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
2048.10
Change Change %
-45.80 -2.19%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2100.00
87.30 21.45 32.57% 1960.95
Previous Close 65.85
Open 69.45
High 99.10
Low 67.95
Vol 1,21,500
Open Interest (OI) 69,500
Change in OI -34,750
Bid Price 85.25
Offer Price 87.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2150.00
125.25 30.25 31.84% 1923.00
Previous Close 95.00
Open 102.30
High 125.25
Low 102.30
Vol 2,750
Open Interest (OI) 3,750
Change in OI 750
Bid Price 119.70
Offer Price 123.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2060.00
63.55 15.05 31.03% 1984.70
Previous Close 48.50
Open 48.50
High 75.30
Low 48.50
Vol 2,34,500
Open Interest (OI) 27,750
Change in OI -23,500
Bid Price 62.20
Offer Price 64.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2020.00
45.35 10.50 30.13% 2002.90
Previous Close 34.85
Open 38.85
High 54.00
Low 38.85
Vol 1,15,500
Open Interest (OI) 28,000
Change in OI -5,750
Bid Price 44.15
Offer Price 46.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2000.00
38.00 8.60 29.25% 2010.25
Previous Close 29.40
Open 29.85
High 45.75
Low 29.40
Vol 6,37,750
Open Interest (OI) 1,80,000
Change in OI -95,500
Bid Price 38.00
Offer Price 38.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2080.00
73.85 16.20 28.10% 1974.40
Previous Close 57.65
Open 60.00
High 86.25
Low 60.00
Vol 89,000
Open Interest (OI) 7,250
Change in OI -18,250
Bid Price 71.40
Offer Price 75.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1960.00
27.00 5.70 26.76% 2021.25
Previous Close 21.30
Open 23.80
High 30.85
Low 23.80
Vol 23,000
Open Interest (OI) 9,500
Change in OI -1,000
Bid Price 24.75
Offer Price 27.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2200.00
163.00 34.20 26.55% 1885.25
Previous Close 128.80
Open 138.70
High 170.15
Low 138.70
Vol 3,750
Open Interest (OI) 6,000
Change in OI -750
Bid Price 159.80
Offer Price 164.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1950.00
23.20 4.55 24.40% 2025.05
Previous Close 18.65
Open 19.10
High 29.30
Low 19.10
Vol 1,28,000
Open Interest (OI) 82,750
Change in OI -11,750
Bid Price 22.70
Offer Price 23.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1900.00
13.70 2.50 22.32% 2034.55
Previous Close 11.20
Open 11.00
High 17.65
Low 10.65
Vol 3,20,250
Open Interest (OI) 3,50,000
Change in OI -4,000
Bid Price 13.30
Offer Price 13.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2040.00
50.40 8.80 21.15% 1997.85
Previous Close 41.60
Open 46.20
High 63.70
Low 45.00
Vol 1,79,500
Open Interest (OI) 33,250
Change in OI 4,750
Bid Price 50.45
Offer Price 55.20
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1920.00
17.95 2.90 19.27% 2030.30
Previous Close 15.05
Open 17.95
High 17.95
Low 17.95
Vol 500
Open Interest (OI) 3,000
Change in OI 250
Bid Price 14.25
Offer Price 20.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2050.00
53.35 8.20 18.16% 1994.90
Previous Close 45.15
Open 44.10
High 68.60
Low 44.10
Vol 3,01,000
Open Interest (OI) 61,500
Change in OI -25,250
Bid Price 53.40
Offer Price 59.40
Bid Quantity 5,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1700.00
350.00 51.95 17.43% 1698.25
Previous Close 298.05
Open 350.00
High 350.00
Low 350.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 339.55
Offer Price 362.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1600.00
2.10 0.30 16.67% 2046.15
Previous Close 1.80
Open 2.00
High 2.10
Low 2.00
Vol 2,750
Open Interest (OI) 6,94,750
Change in OI -500
Bid Price 1.80
Offer Price 2.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1940.00
21.70 2.85 15.12% 2026.55
Previous Close 18.85
Open 16.50
High 26.00
Low 16.50
Vol 3,500
Open Interest (OI) 5,500
Change in OI -250
Bid Price 17.25
Offer Price 21.70
Bid Quantity 4,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1980.00
28.10 3.45 14.00% 2020.15
Previous Close 24.65
Open 27.95
High 38.05
Low 24.70
Vol 1,35,000
Open Interest (OI) 24,500
Change in OI 5,500
Bid Price 28.15
Offer Price 31.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1850.00
8.50 0.90 11.84% 2039.75
Previous Close 7.60
Open 7.65
High 11.00
Low 7.50
Vol 21,500
Open Interest (OI) 36,250
Change in OI 750
Bid Price 7.00
Offer Price 8.85
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1800.00
6.00 0.30 5.26% 2042.25
Previous Close 5.70
Open 7.60
High 7.90
Low 5.90
Vol 34,500
Open Interest (OI) 1,73,750
Change in OI 4,750
Bid Price 5.65
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1860.00
13.70 0.00 0.00% 2034.55
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 1.55
Offer Price 14.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1840.00
24.25 0.00 0.00% 2024.00
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 4.05
Offer Price 16.00
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1880.00
32.00 0.00 0.00% 2016.25
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 6.90
Offer Price 25.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2300.00
228.00 0.00 0.00% 1820.25
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 240.90
Offer Price 261.55
Bid Quantity 2,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1550.00
31.00 0.00 0.00% 2017.25
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 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1850.00
215.10 0.00 0.00% 1833.15
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 206.95
Offer Price 224.20
Bid Quantity 3,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2140.00
121.50 -6.10 -4.78% 1926.75
Previous Close 127.60
Open 114.50
High 121.50
Low 114.50
Vol 1,000
Open Interest (OI) 250
Change in OI 0
Bid Price 109.45
Offer Price 118.95
Bid Quantity 1,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2120.00
107.30 -5.50 -4.88% 1940.95
Previous Close 112.80
Open 100.90
High 107.30
Low 100.90
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 96.20
Offer Price 105.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1800.00
258.00 -23.80 -8.45% 1790.25
Previous Close 281.80
Open 258.00
High 258.00
Low 258.00
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 256.45
Offer Price 267.35
Bid Quantity 500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2400.00
3.35 -0.45 -11.84% 2044.90
Previous Close 3.80
Open 3.55
High 3.55
Low 2.80
Vol 46,250
Open Interest (OI) 91,000
Change in OI 8,750
Bid Price 2.70
Offer Price 3.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2350.00
4.90 -1.00 -16.95% 2043.35
Previous Close 5.90
Open 5.90
High 5.90
Low 3.90
Vol 7,500
Open Interest (OI) 9,000
Change in OI 2,500
Bid Price 4.05
Offer Price 4.90
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1980.00
103.50 -22.50 -17.86% 1944.75
Previous Close 126.00
Open 121.80
High 121.80
Low 97.00
Vol 2,250
Open Interest (OI) 6,250
Change in OI -500
Bid Price 102.15
Offer Price 109.40
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1700.00
2.70 -0.60 -18.18% 2045.55
Previous Close 3.30
Open 2.40
High 4.05
Low 2.40
Vol 6,750
Open Interest (OI) 31,500
Change in OI 2,000
Bid Price 2.70
Offer Price 3.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1900.00
165.00 -39.95 -19.49% 1883.25
Previous Close 204.95
Open 188.05
High 188.05
Low 158.00
Vol 8,500
Open Interest (OI) 4,250
Change in OI -500
Bid Price 166.15
Offer Price 170.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1950.00
129.00 -32.70 -20.22% 1919.25
Previous Close 161.70
Open 126.20
High 132.90
Low 120.00
Vol 7,750
Open Interest (OI) 24,750
Change in OI -1,500
Bid Price 126.20
Offer Price 129.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE1960.00
120.00 -33.00 -21.57% 1928.25
Previous Close 153.00
Open 122.70
High 122.70
Low 120.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 115.65
Offer Price 129.25
Bid Quantity 3,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2000.00
92.65 -28.50 -23.52% 1955.60
Previous Close 121.15
Open 104.55
High 109.40
Low 83.00
Vol 2,29,500
Open Interest (OI) 1,21,500
Change in OI 5,500
Bid Price 91.65
Offer Price 93.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2040.00
70.00 -22.20 -24.08% 1978.25
Previous Close 92.20
Open 80.05
High 80.05
Low 61.20
Vol 70,750
Open Interest (OI) 25,250
Change in OI 2,250
Bid Price 68.95
Offer Price 70.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2020.00
80.95 -26.35 -24.56% 1967.30
Previous Close 107.30
Open 84.55
High 84.55
Low 73.00
Vol 5,000
Open Interest (OI) 4,750
Change in OI -1,500
Bid Price 79.80
Offer Price 83.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2450.00
2.50 -0.85 -25.37% 2045.75
Previous Close 3.35
Open 2.35
High 2.55
Low 2.35
Vol 2,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.50
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2050.00
63.60 -23.10 -26.64% 1984.65
Previous Close 86.70
Open 82.00
High 82.00
Low 56.55
Vol 3,22,000
Open Interest (OI) 93,000
Change in OI -1,750
Bid Price 62.65
Offer Price 64.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2060.00
59.00 -21.85 -27.03% 1989.25
Previous Close 80.85
Open 72.70
High 72.70
Low 52.15
Vol 3,96,250
Open Interest (OI) 53,000
Change in OI 18,750
Bid Price 56.50
Offer Price 59.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2120.00
35.65 -13.55 -27.54% 2012.60
Previous Close 49.20
Open 49.10
High 49.15
Low 31.00
Vol 1,71,000
Open Interest (OI) 36,000
Change in OI 9,000
Bid Price 35.00
Offer Price 35.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2080.00
49.45 -19.35 -28.13% 1998.80
Previous Close 68.80
Open 58.60
High 59.15
Low 43.85
Vol 2,28,000
Open Interest (OI) 79,750
Change in OI 8,500
Bid Price 49.05
Offer Price 49.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2100.00
41.55 -16.40 -28.30% 2006.70
Previous Close 57.95
Open 60.00
High 61.30
Low 36.30
Vol 15,86,000
Open Interest (OI) 6,16,000
Change in OI 17,250
Bid Price 41.50
Offer Price 41.55
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2250.00
10.50 -4.30 -29.05% 2037.75
Previous Close 14.80
Open 16.00
High 16.35
Low 9.40
Vol 1,16,000
Open Interest (OI) 60,750
Change in OI 20,750
Bid Price 10.15
Offer Price 10.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2160.00
24.30 -10.00 -29.15% 2023.95
Previous Close 34.30
Open 34.30
High 35.00
Low 22.30
Vol 14,750
Open Interest (OI) 9,000
Change in OI 4,500
Bid Price 21.05
Offer Price 24.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2300.00
6.50 -2.75 -29.73% 2041.75
Previous Close 9.25
Open 8.00
High 8.60
Low 5.85
Vol 1,16,750
Open Interest (OI) 1,18,500
Change in OI 18,500
Bid Price 6.10
Offer Price 6.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2200.00
16.90 -7.30 -30.17% 2031.35
Previous Close 24.20
Open 24.20
High 26.55
Low 14.80
Vol 4,42,000
Open Interest (OI) 2,34,500
Change in OI 41,250
Bid Price 16.50
Offer Price 16.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2150.00
26.50 -11.55 -30.35% 2021.75
Previous Close 38.05
Open 40.50
High 40.50
Low 23.30
Vol 3,67,250
Open Interest (OI) 1,48,500
Change in OI 68,250
Bid Price 26.50
Offer Price 27.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2140.00
28.85 -12.95 -30.98% 2019.40
Previous Close 41.80
Open 43.00
High 43.00
Low 25.65
Vol 65,500
Open Interest (OI) 19,500
Change in OI 9,250
Bid Price 27.00
Offer Price 29.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2180.00
20.10 -9.45 -31.98% 2028.15
Previous Close 29.55
Open 26.00
High 26.00
Low 16.70
Vol 10,500
Open Interest (OI) 7,250
Change in OI 2,750
Bid Price 16.50
Offer Price 24.60
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2180.00
152.05 -73.10 -32.47% 1896.20
Previous Close 225.15
Open 142.45
High 152.05
Low 142.45
Vol 1,000
Open Interest (OI) 250
Change in OI 0
Bid Price 137.70
Offer Price 151.85
Bid Quantity 4,500
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE2160.00
135.80 -74.95 -35.56% 1912.45
Previous Close 210.75
Open 119.70
High 135.80
Low 119.70
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 122.25
Offer Price 135.75
Bid Quantity 4,750
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
PE1750.00
3.05 -1.95 -39.00% 2045.20
Previous Close 5.00
Open 3.05
High 3.05
Low 3.05
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.60
Offer Price 5.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-06-2020
OPTSTK
CE2220.00
13.50 -33.60 -71.34% 2034.75
Previous Close 47.10
Open 13.10
High 13.50
Low 13.00
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 13.60
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE1920.00
169.15 0.00 0.00% 1879.10
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 176.85
Offer Price 210.90
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2150.00
194.20 0.00 0.00% 1854.05
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 146.90
Offer Price 185.85
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE1950.00
147.35 0.00 0.00% 1900.90
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 157.65
Offer Price 191.05
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2040.00
120.00 0.00 0.00% 1928.25
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 79.75
Offer Price 119.25
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2000.00
153.80 0.00 0.00% 1894.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 134.45
Offer Price 151.55
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2000.00
90.90 0.00 0.00% 1957.35
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 64.70
Offer Price 102.00
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2140.00
186.70 0.00 0.00% 1861.55
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 140.55
Offer Price 179.25
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE1700.00
20.00 0.00 0.00% 2028.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.10
Offer Price 14.95
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2350.00
334.85 0.00 0.00% 1713.40
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 301.90
Offer Price 343.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2060.00
120.20 0.00 0.00% 1928.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 95.90
Offer Price 126.45
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2020.00
114.50 0.00 0.00% 1933.75
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 71.25
Offer Price 110.30
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE1750.00
350.00 0.00 0.00% 1698.25
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 302.50
Offer Price 336.60
Bid Quantity 5,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2080.00
85.60 0.00 0.00% 1962.65
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 86.45
Offer Price 116.80
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE1900.00
52.00 0.00 0.00% 1996.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 36.45
Offer Price 58.95
Bid Quantity 5,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2160.00
201.60 0.00 0.00% 1846.65
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 152.60
Offer Price 192.45
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2050.00
104.05 0.00 0.00% 1944.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 100.95
Offer Price 132.90
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2300.00
35.00 0.00 0.00% 2013.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 27.00
Offer Price 46.95
Bid Quantity 4,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2100.00
85.00 0.00 0.00% 1963.25
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 76.80
Offer Price 116.65
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE1760.00
307.05 0.00 0.00% 1741.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 292.70
Offer Price 335.20
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2200.00
48.05 -9.20 -16.07% 2000.20
Previous Close 57.25
Open 60.00
High 60.00
Low 48.05
Vol 1,500
Open Interest (OI) 2,100
Change in OI 900
Bid Price 48.10
Offer Price 63.00
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
CE2450.00
15.95 -5.05 -24.05% 2032.30
Previous Close 21.00
Open 16.00
High 16.00
Low 10.00
Vol 2,100
Open Interest (OI) 3,300
Change in OI 900
Bid Price 10.00
Offer Price 16.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2200.00
200.00 -177.10 -46.96% 1848.25
Previous Close 377.10
Open 200.00
High 200.00
Low 200.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 185.90
Offer Price 216.15
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-07-2020
OPTSTK
PE2100.00
140.00 -175.15 -55.58% 1908.25
Previous Close 315.15
Open 140.00
High 140.00
Low 140.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 125.40
Offer Price 151.25
Bid Quantity 600
Offer Quantity 4,800

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