Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1654.20
Change Change %
-54.55 -3.19%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
1654.40
Change Change %
-55.15 -3.23%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1620.00
92.95 91.15 5063.89% 1561.25
Previous Close 1.80
Open 88.85
High 95.20
Low 88.85
Vol 5,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 33.30
Offer Price 118.60
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1660.00
111.00 107.85 3423.81% 1543.20
Previous Close 3.15
Open 103.80
High 117.10
Low 96.85
Vol 53,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 109.00
Offer Price 115.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1560.00
76.30 63.70 505.56% 1577.90
Previous Close 12.60
Open 76.30
High 76.30
Low 76.30
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 50.00
Offer Price 99.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1920.00
286.40 71.40 33.21% 1367.80
Previous Close 215.00
Open 286.40
High 286.40
Low 286.40
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 270.10
Offer Price 351.50
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2000.00
350.00 82.85 31.01% 1304.20
Previous Close 267.15
Open 345.25
High 350.00
Low 345.25
Vol 750
Open Interest (OI) 11,750
Change in OI 0
Bid Price 342.60
Offer Price 360.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1940.00
284.75 59.20 26.25% 1369.45
Previous Close 225.55
Open 284.75
High 284.75
Low 284.75
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 275.55
Offer Price 358.45
Bid Quantity 1,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1880.00
213.10 41.15 23.93% 1441.10
Previous Close 171.95
Open 213.10
High 213.10
Low 213.10
Vol 250
Open Interest (OI) 750
Change in OI -250
Bid Price 223.00
Offer Price 326.85
Bid Quantity 1,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1850.00
238.80 37.50 18.63% 1415.40
Previous Close 201.30
Open 192.10
High 238.80
Low 192.10
Vol 1,250
Open Interest (OI) 3,250
Change in OI -500
Bid Price 167.25
Offer Price 252.25
Bid Quantity 5,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1800.00
200.00 29.30 17.16% 1454.20
Previous Close 170.70
Open 180.00
High 203.50
Low 154.45
Vol 15,000
Open Interest (OI) 40,750
Change in OI -1,750
Bid Price 190.70
Offer Price 198.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1780.00
185.95 26.90 16.91% 1468.25
Previous Close 159.05
Open 141.00
High 210.80
Low 141.00
Vol 5,250
Open Interest (OI) 8,000
Change in OI -2,750
Bid Price 170.00
Offer Price 199.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1760.00
171.60 24.60 16.73% 1482.60
Previous Close 147.00
Open 155.55
High 171.60
Low 143.70
Vol 8,000
Open Interest (OI) 6,63,000
Change in OI -2,500
Bid Price 161.20
Offer Price 168.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1740.00
158.25 22.00 16.15% 1495.95
Previous Close 136.25
Open 122.05
High 160.00
Low 122.05
Vol 10,750
Open Interest (OI) 9,750
Change in OI -4,000
Bid Price 122.05
Offer Price 160.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1900.00
276.00 36.95 15.46% 1378.20
Previous Close 239.05
Open 239.55
High 276.55
Low 234.85
Vol 4,000
Open Interest (OI) 9,750
Change in OI -750
Bid Price 260.65
Offer Price 275.10
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1820.00
211.80 27.75 15.08% 1442.40
Previous Close 184.05
Open 194.20
High 211.80
Low 194.20
Vol 1,000
Open Interest (OI) 5,000
Change in OI -500
Bid Price 208.05
Offer Price 250.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1720.00
144.20 17.90 14.17% 1510.00
Previous Close 126.30
Open 137.20
High 146.35
Low 125.05
Vol 16,500
Open Interest (OI) 8,750
Change in OI -1,000
Bid Price 131.40
Offer Price 144.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1750.00
161.60 19.80 13.96% 1492.60
Previous Close 141.80
Open 179.70
High 179.70
Low 131.15
Vol 8,500
Open Interest (OI) 16,750
Change in OI -1,000
Bid Price 153.70
Offer Price 192.75
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1650.00
107.40 11.85 12.40% 1546.80
Previous Close 95.55
Open 99.25
High 112.05
Low 94.30
Vol 54,750
Open Interest (OI) 14,500
Change in OI 0
Bid Price 50.75
Offer Price 108.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1700.00
130.00 13.85 11.92% 1524.20
Previous Close 116.15
Open 120.00
High 137.05
Low 110.70
Vol 3,14,500
Open Interest (OI) 56,750
Change in OI -17,000
Bid Price 124.25
Offer Price 130.30
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1860.00
225.90 17.35 8.32% 1428.30
Previous Close 208.55
Open 225.90
High 225.90
Low 225.90
Vol 250
Open Interest (OI) 2,000
Change in OI 250
Bid Price 214.25
Offer Price 308.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1600.00
84.50 3.80 4.71% 1569.70
Previous Close 80.70
Open 90.00
High 97.70
Low 74.05
Vol 2,40,500
Open Interest (OI) 51,000
Change in OI -250
Bid Price 83.00
Offer Price 85.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1400.00
29.50 0.30 1.03% 1624.70
Previous Close 29.20
Open 33.00
High 42.00
Low 25.10
Vol 90,500
Open Interest (OI) 37,750
Change in OI 20,500
Bid Price 29.25
Offer Price 29.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1680.00
113.10 0.95 0.85% 1541.10
Previous Close 112.15
Open 125.00
High 125.70
Low 106.00
Vol 1,58,000
Open Interest (OI) 18,750
Change in OI 13,750
Bid Price 110.00
Offer Price 120.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1500.00
52.30 0.40 0.77% 1601.90
Previous Close 51.90
Open 60.00
High 68.75
Low 46.80
Vol 1,57,750
Open Interest (OI) 79,000
Change in OI 12,750
Bid Price 52.30
Offer Price 53.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1580.00
75.05 0.05 0.07% 1579.15
Previous Close 75.00
Open 75.00
High 80.00
Low 73.40
Vol 5,250
Open Interest (OI) 3,500
Change in OI -750
Bid Price 74.55
Offer Price 85.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2140.00
35.00 0.00 0.00% 1619.20
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 5.10
Offer Price 24.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1620.00
182.00 0.00 0.00% 1472.20
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 28.55
Offer Price 267.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2180.00
49.00 0.00 0.00% 1605.20
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 4.15
Offer Price 24.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2180.00
83.55 0.00 0.00% 1570.65
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 488.30
Offer Price 551.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1980.00
60.00 0.00 0.00% 1594.20
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 15.00
Offer Price 38.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1980.00
222.00 0.00 0.00% 1432.20
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 312.75
Offer Price 375.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2080.00
57.00 0.00 0.00% 1597.20
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 6.20
Offer Price 38.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2240.00
48.30 0.00 0.00% 1605.90
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 0.25
Offer Price 19.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2160.00
29.60 0.00 0.00% 1624.60
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 3.10
Offer Price 12.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2160.00
380.00 0.00 0.00% 1274.20
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 469.00
Offer Price 541.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2300.00
505.00 0.00 0.00% 1149.20
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 605.25
Offer Price 667.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2100.00
283.00 0.00 0.00% 1371.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 411.65
Offer Price 484.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2120.00
45.00 0.00 0.00% 1609.20
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 3.25
Offer Price 29.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2360.00
14.90 0.00 0.00% 1639.30
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 0.30
Offer Price 31.95
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1500.00
310.00 0.00 0.00% 1344.20
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 207.95
Offer Price 241.15
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2040.00
290.00 0.00 0.00% 1364.20
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 356.05
Offer Price 428.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2200.00
550.00 0.00 0.00% 1104.20
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 507.50
Offer Price 570.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2400.00
230.00 0.00 0.00% 1424.20
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 703.90
Offer Price 767.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2220.00
20.00 0.00 0.00% 1634.20
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 1.50
Offer Price 32.25
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1960.00
118.70 0.00 0.00% 1535.50
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 15.00
Offer Price 49.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1960.00
196.70 0.00 0.00% 1457.50
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 288.90
Offer Price 357.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2260.00
399.95 0.00 0.00% 1254.25
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 566.05
Offer Price 629.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2020.00
59.85 0.00 0.00% 1594.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 338.15
Offer Price 410.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2440.00
298.00 0.00 0.00% 1356.20
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 742.75
Offer Price 807.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1520.00
45.00 0.00 0.00% 1609.20
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 41.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1440.00
35.15 -0.35 -0.99% 1619.05
Previous Close 35.50
Open 45.30
High 48.00
Low 33.50
Vol 5,250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 34.55
Offer Price 48.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1840.00
194.40 -4.30 -2.16% 1459.80
Previous Close 198.70
Open 191.05
High 219.85
Low 191.05
Vol 2,000
Open Interest (OI) 4,500
Change in OI -500
Bid Price 196.00
Offer Price 285.90
Bid Quantity 1,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1640.00
70.30 -4.65 -6.20% 1583.90
Previous Close 74.95
Open 94.85
High 106.90
Low 70.30
Vol 55,750
Open Interest (OI) 17,000
Change in OI 15,250
Bid Price 71.15
Offer Price 105.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1850.00
54.95 -13.70 -19.96% 1599.25
Previous Close 68.65
Open 60.75
High 64.50
Low 44.30
Vol 19,500
Open Interest (OI) 15,250
Change in OI -2,250
Bid Price 0.00
Offer Price 54.95
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1860.00
49.00 -16.75 -25.48% 1605.20
Previous Close 65.75
Open 62.95
High 63.50
Low 45.15
Vol 11,250
Open Interest (OI) 7,000
Change in OI -3,500
Bid Price 23.00
Offer Price 61.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1700.00
92.50 -34.50 -27.17% 1561.70
Previous Close 127.00
Open 127.00
High 142.00
Low 88.30
Vol 2,04,250
Open Interest (OI) 51,750
Change in OI 20,500
Bid Price 92.50
Offer Price 93.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1800.00
58.55 -26.70 -31.32% 1595.65
Previous Close 85.25
Open 87.00
High 92.00
Low 55.50
Vol 2,75,750
Open Interest (OI) 1,50,000
Change in OI 49,000
Bid Price 58.50
Offer Price 59.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1780.00
64.65 -30.25 -31.88% 1589.55
Previous Close 94.90
Open 72.65
High 95.50
Low 64.60
Vol 19,750
Open Interest (OI) 11,750
Change in OI 9,500
Bid Price 55.00
Offer Price 75.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1750.00
71.55 -34.70 -32.66% 1582.65
Previous Close 106.25
Open 105.00
High 115.00
Low 69.55
Vol 17,500
Open Interest (OI) 7,250
Change in OI 6,750
Bid Price 58.00
Offer Price 110.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1760.00
68.70 -33.65 -32.88% 1585.50
Previous Close 102.35
Open 98.00
High 104.45
Low 67.55
Vol 26,750
Open Interest (OI) 9,000
Change in OI 5,000
Bid Price 68.70
Offer Price 76.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1880.00
40.00 -19.90 -33.22% 1614.20
Previous Close 59.90
Open 48.15
High 49.00
Low 36.35
Vol 6,250
Open Interest (OI) 5,000
Change in OI -1,500
Bid Price 32.55
Offer Price 46.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1840.00
47.60 -23.70 -33.24% 1606.60
Previous Close 71.30
Open 70.00
High 72.00
Low 47.40
Vol 19,000
Open Interest (OI) 13,250
Change in OI -2,250
Bid Price 29.00
Offer Price 68.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1920.00
32.25 -16.30 -33.57% 1621.95
Previous Close 48.55
Open 45.90
High 49.30
Low 32.25
Vol 5,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 32.20
Offer Price 61.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1900.00
36.00 -19.30 -34.90% 1618.20
Previous Close 55.30
Open 52.00
High 55.00
Low 34.00
Vol 1,50,750
Open Interest (OI) 1,25,250
Change in OI 2,750
Bid Price 35.50
Offer Price 36.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1940.00
29.55 -16.00 -35.13% 1624.65
Previous Close 45.55
Open 34.75
High 34.75
Low 28.00
Vol 3,250
Open Interest (OI) 3,250
Change in OI -250
Bid Price 25.05
Offer Price 31.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1820.00
51.15 -27.85 -35.25% 1603.05
Previous Close 79.00
Open 80.00
High 83.65
Low 51.15
Vol 23,250
Open Interest (OI) 14,000
Change in OI 4,500
Bid Price 51.15
Offer Price 80.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2100.00
12.85 -7.00 -35.26% 1641.35
Previous Close 19.85
Open 19.90
High 19.90
Low 12.00
Vol 72,500
Open Interest (OI) 76,250
Change in OI 4,000
Bid Price 12.60
Offer Price 12.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1740.00
75.00 -42.10 -35.95% 1579.20
Previous Close 117.10
Open 109.15
High 111.20
Low 73.20
Vol 1,09,000
Open Interest (OI) 8,000
Change in OI 7,000
Bid Price 10.10
Offer Price 80.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2200.00
7.90 -4.70 -37.30% 1646.30
Previous Close 12.60
Open 11.50
High 12.45
Low 7.35
Vol 49,250
Open Interest (OI) 1,33,000
Change in OI 500
Bid Price 7.55
Offer Price 8.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2000.00
20.35 -12.70 -38.43% 1633.85
Previous Close 33.05
Open 33.05
High 33.05
Low 20.00
Vol 1,77,250
Open Interest (OI) 1,91,250
Change in OI 24,000
Bid Price 20.70
Offer Price 21.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1950.00
24.75 -18.10 -42.24% 1629.45
Previous Close 42.85
Open 38.20
High 38.25
Low 24.75
Vol 5,500
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 24.80
Offer Price 71.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2300.00
3.80 -3.10 -44.93% 1650.40
Previous Close 6.90
Open 6.50
High 6.90
Low 3.50
Vol 14,750
Open Interest (OI) 56,750
Change in OI 0
Bid Price 3.65
Offer Price 4.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1640.00
120.00 -110.00 -47.83% 1534.20
Previous Close 230.00
Open 160.55
High 160.55
Low 102.85
Vol 1,500
Open Interest (OI) 1,000
Change in OI 500
Bid Price 101.25
Offer Price 134.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2400.00
2.30 -2.30 -50.00% 1651.90
Previous Close 4.60
Open 4.65
High 4.65
Low 2.10
Vol 15,250
Open Interest (OI) 29,750
Change in OI 4,500
Bid Price 2.35
Offer Price 3.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1650.00
117.00 -129.30 -52.50% 1537.20
Previous Close 246.30
Open 117.00
High 117.00
Low 117.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 90.90
Offer Price 149.15
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1600.00
136.10 -280.45 -67.33% 1518.10
Previous Close 416.55
Open 160.00
High 170.00
Low 136.10
Vol 2,000
Open Interest (OI) 750
Change in OI 0
Bid Price 140.35
Offer Price 165.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2020.00
9.50 -20.55 -68.39% 1644.70
Previous Close 30.05
Open 23.00
High 23.00
Low 9.50
Vol 3,000
Open Interest (OI) 2,250
Change in OI 1,750
Bid Price 11.00
Offer Price 24.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1680.00
106.80 -317.70 -74.84% 1547.40
Previous Close 424.50
Open 104.80
High 106.80
Low 102.60
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 51.60
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1720.00
82.80 -303.60 -78.57% 1571.40
Previous Close 386.40
Open 121.40
High 121.40
Low 80.75
Vol 29,750
Open Interest (OI) 4,250
Change in OI 0
Bid Price 78.50
Offer Price 89.00
Bid Quantity 250
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
Listen to the latest songs, only on JioSaavn.com