Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2332.25
Change Change %
-135.20 -5.48%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
2331.50
Change Change %
-135.65 -5.50%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2420.00
87.40 83.65 2230.67% 2244.85
Previous Close 3.75
Open 6.10
High 114.75
Low 6.10
Vol 1,51,500
Open Interest (OI) 18,600
Change in OI -17,400
Bid Price 69.25
Offer Price 120.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2380.00
40.55 38.70 2091.89% 2291.70
Previous Close 1.85
Open 1.05
High 72.80
Low 0.50
Vol 3,92,100
Open Interest (OI) 18,000
Change in OI -22,500
Bid Price 3.15
Offer Price 55.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2400.00
60.00 57.20 2042.86% 2272.25
Previous Close 2.80
Open 7.50
High 91.50
Low 4.10
Vol 4,99,800
Open Interest (OI) 34,800
Change in OI -63,300
Bid Price 54.30
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2360.00
20.00 18.85 1639.13% 2312.25
Previous Close 1.15
Open 0.10
High 59.00
Low 0.10
Vol 5,09,400
Open Interest (OI) 20,100
Change in OI -52,500
Bid Price 1.35
Offer Price 56.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2440.00
105.40 98.95 1534.11% 2226.85
Previous Close 6.45
Open 9.55
High 132.20
Low 9.55
Vol 1,00,500
Open Interest (OI) 24,300
Change in OI -22,500
Bid Price 29.75
Offer Price 140.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2460.00
115.00 102.45 816.33% 2217.25
Previous Close 12.55
Open 27.60
High 150.00
Low 27.55
Vol 71,100
Open Interest (OI) 23,100
Change in OI -27,300
Bid Price 38.50
Offer Price 160.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2480.00
147.00 124.05 540.52% 2185.25
Previous Close 22.95
Open 60.30
High 174.60
Low 56.45
Vol 16,500
Open Interest (OI) 24,900
Change in OI -3,900
Bid Price 129.45
Offer Price 180.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2500.00
158.00 118.90 304.09% 2174.25
Previous Close 39.10
Open 69.25
High 187.55
Low 69.25
Vol 47,400
Open Interest (OI) 16,800
Change in OI -16,800
Bid Price 157.40
Offer Price 177.05
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2080.00
0.20 0.15 300.00% 2332.05
Previous Close 0.05
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 9,300
Change in OI -300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2520.00
188.45 131.90 233.24% 2143.80
Previous Close 56.55
Open 95.65
High 196.35
Low 94.00
Vol 33,300
Open Interest (OI) 11,100
Change in OI -12,600
Bid Price 174.70
Offer Price 197.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2540.00
203.20 128.35 171.48% 2129.05
Previous Close 74.85
Open 114.05
High 217.75
Low 114.05
Vol 9,000
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 183.20
Offer Price 217.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2560.00
235.10 120.25 104.70% 2097.15
Previous Close 114.85
Open 150.15
High 235.10
Low 144.15
Vol 4,800
Open Interest (OI) 10,500
Change in OI -1,200
Bid Price 90.50
Offer Price 255.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2600.00
220.00 107.10 94.86% 2112.25
Previous Close 112.90
Open 220.00
High 220.00
Low 220.00
Vol 300
Open Interest (OI) 6,600
Change in OI -300
Bid Price 107.95
Offer Price 384.45
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2340.00
1.95 0.75 62.50% 2330.30
Previous Close 1.20
Open 1.20
High 33.55
Low 0.05
Vol 6,24,600
Open Interest (OI) 49,500
Change in OI -52,800
Bid Price 0.10
Offer Price 23.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2660.00
312.25 116.20 59.27% 2020.00
Previous Close 196.05
Open 292.95
High 312.25
Low 292.95
Vol 900
Open Interest (OI) 5,700
Change in OI -900
Bid Price 302.75
Offer Price 449.65
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2060.00
315.00 113.50 56.33% 2017.25
Previous Close 201.50
Open 320.00
High 320.00
Low 315.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 458.10
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2580.00
203.35 72.50 55.41% 2128.90
Previous Close 130.85
Open 203.35
High 203.35
Low 203.35
Vol 300
Open Interest (OI) 1,500
Change in OI -300
Bid Price 99.20
Offer Price 361.95
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1800.00
630.00 0.00 0.00% 1702.25
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 0.00
Offer Price 841.75
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2180.00
270.00 0.00 0.00% 2062.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 109.05
Offer Price 301.55
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2080.00
278.00 0.00 0.00% 2054.25
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 208.20
Offer Price 284.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2700.00
200.00 0.00 0.00% 2132.25
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 315.55
Offer Price 418.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2640.00
174.35 0.00 0.00% 2157.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 274.40
Offer Price 334.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2160.00
304.25 0.00 0.00% 2028.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 130.15
Offer Price 196.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1700.00
0.30 0.00 0.00% 2331.95
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1960.00
0.20 0.00 0.00% 2332.05
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1540.00
688.45 0.00 0.00% 1643.80
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 0.00
Offer Price 1181.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1600.00
0.10 0.00 0.00% 2332.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2000.00
443.60 0.00 0.00% 1888.65
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 273.25
Offer Price 567.40
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1580.00
0.20 0.00 0.00% 2332.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2620.00
145.40 0.00 0.00% 2186.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 142.45
Offer Price 405.40
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2220.00
0.10 0.00 0.00% 2332.15
Previous Close 0.10
Open 0.10
High 0.65
Low 0.05
Vol 25,800
Open Interest (OI) 16,200
Change in OI -12,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2020.00
0.50 0.00 0.00% 2331.75
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1900.00
583.00 0.00 0.00% 1749.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 685.05
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2900.00
0.25 0.00 0.00% 2332.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2120.00
213.00 -7.00 -3.18% 2119.25
Previous Close 220.00
Open 225.00
High 225.00
Low 213.00
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 94.10
Offer Price 230.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2320.00
0.90 -0.25 -21.74% 2331.35
Previous Close 1.15
Open 1.10
High 18.90
Low 0.05
Vol 4,35,000
Open Interest (OI) 34,800
Change in OI -4,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2100.00
214.45 -151.55 -41.41% 2117.80
Previous Close 366.00
Open 323.00
High 323.00
Low 214.45
Vol 2,700
Open Interest (OI) 8,700
Change in OI -1,500
Bid Price 197.40
Offer Price 400.05
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2200.00
133.00 -96.00 -41.92% 2199.25
Previous Close 229.00
Open 226.00
High 226.00
Low 111.00
Vol 6,900
Open Interest (OI) 19,800
Change in OI -3,900
Bid Price 58.20
Offer Price 150.25
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2220.00
120.00 -110.00 -47.83% 2212.25
Previous Close 230.00
Open 130.25
High 130.25
Low 120.00
Vol 600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 36.10
Offer Price 124.40
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2280.00
61.40 -93.60 -60.39% 2270.85
Previous Close 155.00
Open 145.00
High 145.00
Low 38.60
Vol 28,200
Open Interest (OI) 62,100
Change in OI -3,000
Bid Price 0.00
Offer Price 170.35
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2240.00
79.90 -126.10 -61.21% 2252.35
Previous Close 206.00
Open 145.00
High 145.00
Low 79.90
Vol 7,500
Open Interest (OI) 10,200
Change in OI -5,700
Bid Price 70.05
Offer Price 214.15
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2260.00
74.65 -133.90 -64.21% 2257.60
Previous Close 208.55
Open 212.40
High 212.40
Low 47.75
Vol 11,100
Open Interest (OI) 39,600
Change in OI -3,900
Bid Price 10.80
Offer Price 84.30
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2060.00
0.15 -0.30 -66.67% 2332.10
Previous Close 0.45
Open 0.35
High 0.35
Low 0.10
Vol 1,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1900.00
0.05 -0.10 -66.67% 2332.20
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 9,300
Open Interest (OI) 19,500
Change in OI -300
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2300.00
42.45 -125.15 -74.67% 2289.80
Previous Close 167.60
Open 116.80
High 128.50
Low 16.65
Vol 1,67,400
Open Interest (OI) 2,27,100
Change in OI -4,500
Bid Price 11.10
Offer Price 43.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2140.00
0.05 -0.15 -75.00% 2332.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 2,700
Open Interest (OI) 27,000
Change in OI 300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2760.00
0.05 -0.15 -75.00% 2332.20
Previous Close 0.20
Open 0.10
High 0.25
Low 0.05
Vol 6,000
Open Interest (OI) 6,600
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2000.00
0.05 -0.15 -75.00% 2332.20
Previous Close 0.20
Open 0.10
High 0.25
Low 0.05
Vol 20,400
Open Interest (OI) 68,400
Change in OI -6,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2100.00
0.05 -0.15 -75.00% 2332.20
Previous Close 0.20
Open 0.20
High 0.45
Low 0.05
Vol 12,300
Open Interest (OI) 1,10,100
Change in OI -3,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2200.00
0.05 -0.15 -75.00% 2332.20
Previous Close 0.20
Open 0.05
High 0.35
Low 0.05
Vol 41,100
Open Interest (OI) 1,27,200
Change in OI -18,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2300.00
0.20 -0.80 -80.00% 2332.05
Previous Close 1.00
Open 1.00
High 11.90
Low 0.05
Vol 12,13,500
Open Interest (OI) 1,88,700
Change in OI -36,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2260.00
0.10 -0.40 -80.00% 2332.15
Previous Close 0.50
Open 0.50
High 2.00
Low 0.05
Vol 1,60,200
Open Interest (OI) 42,300
Change in OI -45,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2800.00
0.05 -0.25 -83.33% 2332.20
Previous Close 0.30
Open 0.05
High 0.30
Low 0.05
Vol 13,200
Open Interest (OI) 10,800
Change in OI -7,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2240.00
0.05 -0.30 -85.71% 2332.20
Previous Close 0.35
Open 0.20
High 0.90
Low 0.05
Vol 32,400
Open Interest (OI) 34,200
Change in OI -9,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2700.00
0.05 -0.30 -85.71% 2332.20
Previous Close 0.35
Open 0.10
High 0.20
Low 0.05
Vol 26,100
Open Interest (OI) 53,100
Change in OI -24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2720.00
0.05 -0.30 -85.71% 2332.20
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 5,100
Open Interest (OI) 3,300
Change in OI -4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2280.00
0.10 -0.65 -86.67% 2332.15
Previous Close 0.75
Open 0.25
High 4.50
Low 0.05
Vol 2,63,100
Open Interest (OI) 54,000
Change in OI -7,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2180.00
0.05 -0.35 -87.50% 2332.20
Previous Close 0.40
Open 0.20
High 0.30
Low 0.05
Vol 4,500
Open Interest (OI) 33,900
Change in OI -2,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2160.00
0.05 -0.40 -88.89% 2332.20
Previous Close 0.45
Open 0.05
High 0.10
Low 0.05
Vol 3,900
Open Interest (OI) 23,100
Change in OI -2,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2040.00
0.05 -0.40 -88.89% 2332.20
Previous Close 0.45
Open 0.25
High 0.40
Low 0.05
Vol 6,000
Open Interest (OI) 6,900
Change in OI -600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2740.00
0.05 -0.45 -90.00% 2332.20
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 2,400
Open Interest (OI) 1,800
Change in OI -1,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2780.00
0.05 -0.45 -90.00% 2332.20
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2120.00
0.05 -0.45 -90.00% 2332.20
Previous Close 0.50
Open 0.05
High 0.25
Low 0.05
Vol 1,500
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2660.00
0.10 -1.10 -91.67% 2332.15
Previous Close 1.20
Open 0.70
High 0.70
Low 0.05
Vol 12,900
Open Interest (OI) 18,600
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2540.00
0.15 -2.00 -93.02% 2332.10
Previous Close 2.15
Open 0.70
High 1.50
Low 0.05
Vol 69,900
Open Interest (OI) 78,600
Change in OI -34,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2320.00
10.05 -142.65 -93.42% 2322.20
Previous Close 152.70
Open 103.00
High 103.00
Low 3.40
Vol 1,61,100
Open Interest (OI) 23,700
Change in OI -9,000
Bid Price 0.00
Offer Price 23.95
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2680.00
0.05 -0.90 -94.74% 2332.20
Previous Close 0.95
Open 0.15
High 0.15
Low 0.05
Vol 4,800
Open Interest (OI) 7,500
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2600.00
0.05 -1.00 -95.24% 2332.20
Previous Close 1.05
Open 0.10
High 0.35
Low 0.05
Vol 73,200
Open Interest (OI) 1,59,900
Change in OI -60,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2620.00
0.05 -1.10 -95.65% 2332.20
Previous Close 1.15
Open 0.15
High 0.35
Low 0.05
Vol 38,700
Open Interest (OI) 41,100
Change in OI -8,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2580.00
0.05 -1.25 -96.15% 2332.20
Previous Close 1.30
Open 0.20
High 0.55
Low 0.05
Vol 21,900
Open Interest (OI) 45,900
Change in OI -12,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2640.00
0.05 -1.55 -96.88% 2332.20
Previous Close 1.60
Open 0.25
High 0.25
Low 0.05
Vol 21,600
Open Interest (OI) 27,300
Change in OI -16,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2560.00
0.05 -1.70 -97.14% 2332.20
Previous Close 1.75
Open 0.40
High 0.85
Low 0.05
Vol 1,21,800
Open Interest (OI) 96,600
Change in OI -11,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2520.00
0.05 -3.90 -98.73% 2332.20
Previous Close 3.95
Open 1.20
High 1.50
Low 0.05
Vol 82,500
Open Interest (OI) 49,200
Change in OI -26,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2480.00
0.15 -11.70 -98.73% 2332.10
Previous Close 11.85
Open 3.10
High 5.05
Low 0.05
Vol 1,88,700
Open Interest (OI) 28,800
Change in OI -23,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2460.00
0.20 -21.20 -99.07% 2332.05
Previous Close 21.40
Open 10.05
High 10.75
Low 0.05
Vol 3,35,400
Open Interest (OI) 42,900
Change in OI -12,000
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2500.00
0.05 -6.85 -99.28% 2332.20
Previous Close 6.90
Open 2.15
High 4.00
Low 0.05
Vol 1,66,500
Open Interest (OI) 1,37,100
Change in OI -57,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2440.00
0.05 -35.15 -99.86% 2332.20
Previous Close 35.20
Open 10.40
High 10.50
Low 0.05
Vol 3,45,300
Open Interest (OI) 33,600
Change in OI 10,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2420.00
0.05 -52.70 -99.91% 2332.20
Previous Close 52.75
Open 14.40
High 20.40
Low 0.05
Vol 4,42,200
Open Interest (OI) 38,400
Change in OI 15,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2400.00
0.05 -72.65 -99.93% 2332.20
Previous Close 72.70
Open 26.50
High 33.35
Low 0.05
Vol 5,09,100
Open Interest (OI) 51,000
Change in OI -15,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2380.00
0.05 -91.30 -99.95% 2332.20
Previous Close 91.35
Open 39.85
High 48.15
Low 0.05
Vol 3,77,700
Open Interest (OI) 35,400
Change in OI 6,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2360.00
0.05 -106.95 -99.95% 2332.20
Previous Close 107.00
Open 56.00
High 67.40
Low 0.05
Vol 3,67,800
Open Interest (OI) 49,500
Change in OI -9,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2340.00
0.05 -126.95 -99.96% 2332.20
Previous Close 127.00
Open 83.40
High 88.00
Low 0.05
Vol 5,02,200
Open Interest (OI) 84,300
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
27.15 16.25 149.08% 2305.10
Previous Close 10.90
Open 18.00
High 34.05
Low 14.80
Vol 2,46,900
Open Interest (OI) 75,300
Change in OI 42,900
Bid Price 26.05
Offer Price 27.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
51.25 29.20 132.43% 2281.00
Previous Close 22.05
Open 27.95
High 61.45
Low 23.40
Vol 6,26,400
Open Interest (OI) 1,83,000
Change in OI 84,600
Bid Price 50.90
Offer Price 52.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
63.70 35.95 129.55% 2268.55
Previous Close 27.75
Open 45.00
High 70.85
Low 38.40
Vol 26,700
Open Interest (OI) 14,400
Change in OI 9,000
Bid Price 51.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
88.50 46.65 111.47% 2243.75
Previous Close 41.85
Open 46.50
High 103.00
Low 46.50
Vol 7,31,700
Open Interest (OI) 1,68,900
Change in OI 48,600
Bid Price 85.65
Offer Price 88.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
105.85 53.10 100.66% 2226.40
Previous Close 52.75
Open 65.00
High 125.85
Low 65.00
Vol 1,76,400
Open Interest (OI) 24,000
Change in OI 17,700
Bid Price 95.00
Offer Price 117.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
132.30 65.40 97.76% 2199.95
Previous Close 66.90
Open 90.00
High 148.90
Low 86.15
Vol 1,28,400
Open Interest (OI) 22,200
Change in OI 4,800
Bid Price 125.35
Offer Price 135.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
119.30 58.85 97.35% 2212.95
Previous Close 60.45
Open 77.05
High 137.00
Low 77.05
Vol 2,20,200
Open Interest (OI) 18,300
Change in OI 9,900
Bid Price 108.60
Offer Price 118.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
145.00 69.15 91.17% 2187.25
Previous Close 75.85
Open 110.00
High 162.05
Low 84.55
Vol 4,55,700
Open Interest (OI) 1,18,500
Change in OI -13,800
Bid Price 132.80
Offer Price 140.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
98.30 46.30 89.04% 2233.95
Previous Close 52.00
Open 67.55
High 113.65
Low 66.20
Vol 1,73,700
Open Interest (OI) 33,000
Change in OI 31,800
Bid Price 84.65
Offer Price 105.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
158.85 74.25 87.77% 2173.40
Previous Close 84.60
Open 114.55
High 176.10
Low 105.50
Vol 54,900
Open Interest (OI) 22,500
Change in OI 1,200
Bid Price 135.50
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
251.10 115.90 85.72% 2081.15
Previous Close 135.20
Open 171.15
High 251.10
Low 171.15
Vol 900
Open Interest (OI) 7,800
Change in OI 300
Bid Price 180.95
Offer Price 227.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
31.75 13.75 76.39% 2300.50
Previous Close 18.00
Open 21.00
High 31.85
Low 21.00
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 31.75
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
182.30 78.40 75.46% 2149.95
Previous Close 103.90
Open 121.00
High 204.70
Low 121.00
Vol 60,000
Open Interest (OI) 17,700
Change in OI -8,400
Bid Price 173.45
Offer Price 187.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
13.50 5.80 75.32% 2318.75
Previous Close 7.70
Open 9.80
High 17.50
Low 9.80
Vol 1,27,500
Open Interest (OI) 1,16,700
Change in OI 31,500
Bid Price 12.25
Offer Price 13.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
166.05 70.75 74.24% 2166.20
Previous Close 95.30
Open 143.75
High 190.20
Low 104.30
Vol 36,900
Open Interest (OI) 25,800
Change in OI 2,700
Bid Price 162.15
Offer Price 181.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
196.70 83.00 73.00% 2135.55
Previous Close 113.70
Open 153.65
High 208.20
Low 139.00
Vol 15,000
Open Interest (OI) 10,800
Change in OI 300
Bid Price 186.10
Offer Price 202.15
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
208.50 83.30 66.53% 2123.75
Previous Close 125.20
Open 144.95
High 235.15
Low 144.95
Vol 59,700
Open Interest (OI) 93,900
Change in OI -1,200
Bid Price 195.05
Offer Price 217.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
302.00 114.35 60.94% 2030.25
Previous Close 187.65
Open 242.80
High 302.00
Low 242.80
Vol 2,400
Open Interest (OI) 11,700
Change in OI 300
Bid Price 288.40
Offer Price 299.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
236.60 87.40 58.58% 2095.65
Previous Close 149.20
Open 185.00
High 260.30
Low 181.95
Vol 10,800
Open Interest (OI) 15,300
Change in OI -300
Bid Price 229.30
Offer Price 252.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
235.15 69.70 42.13% 2097.10
Previous Close 165.45
Open 235.15
High 235.15
Low 235.15
Vol 300
Open Interest (OI) 5,400
Change in OI 0
Bid Price 218.65
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
79.95 17.80 28.64% 2252.30
Previous Close 62.15
Open 65.30
High 93.00
Low 65.25
Vol 90,000
Open Interest (OI) 27,600
Change in OI 0
Bid Price 70.00
Offer Price 82.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
109.10 13.70 14.36% 2223.15
Previous Close 95.40
Open 111.00
High 121.55
Low 99.95
Vol 41,400
Open Interest (OI) 11,400
Change in OI 0
Bid Price 103.70
Offer Price 116.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2076.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.00
Offer Price 170.45
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
510.00 0.00 0.00% 1822.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 542.70
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
24.75 0.00 0.00% 2307.50
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 2.00
Offer Price 24.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
280.00 0.00 0.00% 2052.25
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 86.55
Offer Price 341.80
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
56.00 0.00 0.00% 2276.25
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 22.05
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2281.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
31.15 -3.10 -9.05% 2301.10
Previous Close 34.25
Open 34.20
High 34.20
Low 31.15
Vol 600
Open Interest (OI) 1,800
Change in OI 300
Bid Price 32.50
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
265.00 -75.00 -22.06% 2067.25
Previous Close 340.00
Open 330.95
High 332.35
Low 260.00
Vol 4,200
Open Interest (OI) 2,400
Change in OI 900
Bid Price 0.00
Offer Price 280.60
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
95.00 -35.00 -26.92% 2237.25
Previous Close 130.00
Open 130.15
High 130.15
Low 91.00
Vol 72,900
Open Interest (OI) 18,300
Change in OI 18,000
Bid Price 97.95
Offer Price 104.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
180.00 -70.00 -28.00% 2152.25
Previous Close 250.00
Open 212.10
High 212.10
Low 175.00
Vol 5,400
Open Interest (OI) 3,600
Change in OI 2,100
Bid Price 181.00
Offer Price 191.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
150.00 -90.00 -37.50% 2182.25
Previous Close 240.00
Open 150.00
High 150.00
Low 150.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 48.00
Offer Price 271.00
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
7.60 -5.15 -40.39% 2324.65
Previous Close 12.75
Open 10.00
High 12.40
Low 6.65
Vol 51,000
Open Interest (OI) 51,000
Change in OI 6,600
Bid Price 6.85
Offer Price 7.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
119.05 -88.30 -42.59% 2213.20
Previous Close 207.35
Open 168.35
High 175.00
Low 109.00
Vol 1,97,400
Open Interest (OI) 56,400
Change in OI 42,000
Bid Price 119.15
Offer Price 121.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
89.65 -70.35 -43.97% 2242.60
Previous Close 160.00
Open 113.00
High 113.00
Low 72.85
Vol 68,400
Open Interest (OI) 16,200
Change in OI 15,600
Bid Price 89.70
Offer Price 107.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
77.95 -64.75 -45.37% 2254.30
Previous Close 142.70
Open 119.45
High 123.00
Low 68.00
Vol 7,80,000
Open Interest (OI) 2,27,700
Change in OI 1,31,700
Bid Price 74.15
Offer Price 77.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
13.00 -11.45 -46.83% 2319.25
Previous Close 24.45
Open 18.45
High 21.45
Low 13.00
Vol 3,900
Open Interest (OI) 3,300
Change in OI 1,200
Bid Price 13.05
Offer Price 59.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
68.00 -61.40 -47.45% 2264.25
Previous Close 129.40
Open 128.00
High 128.00
Low 61.35
Vol 1,60,500
Open Interest (OI) 33,600
Change in OI 22,800
Bid Price 67.95
Offer Price 69.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
47.00 -44.00 -48.35% 2285.25
Previous Close 91.00
Open 81.00
High 81.00
Low 41.35
Vol 9,27,300
Open Interest (OI) 3,99,900
Change in OI 1,12,200
Bid Price 46.00
Offer Price 47.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
26.00 -24.55 -48.57% 2306.25
Previous Close 50.55
Open 22.95
High 26.05
Low 21.35
Vol 4,500
Open Interest (OI) 3,300
Change in OI 1,800
Bid Price 23.25
Offer Price 38.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
16.50 -15.85 -49.00% 2315.75
Previous Close 32.35
Open 29.75
High 29.75
Low 14.70
Vol 2,98,200
Open Interest (OI) 1,56,000
Change in OI 27,300
Bid Price 16.00
Offer Price 16.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
60.50 -59.25 -49.48% 2271.75
Previous Close 119.75
Open 97.00
High 111.00
Low 55.75
Vol 1,86,300
Open Interest (OI) 33,300
Change in OI 24,300
Bid Price 58.05
Offer Price 64.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
50.00 -49.65 -49.82% 2282.25
Previous Close 99.65
Open 80.00
High 83.00
Low 45.05
Vol 92,100
Open Interest (OI) 36,600
Change in OI 900
Bid Price 50.00
Offer Price 53.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
54.70 -54.45 -49.89% 2277.55
Previous Close 109.15
Open 88.00
High 96.40
Low 50.65
Vol 2,05,800
Open Interest (OI) 29,100
Change in OI 10,800
Bid Price 52.05
Offer Price 60.25
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
33.95 -34.45 -50.37% 2298.30
Previous Close 68.40
Open 59.55
High 59.55
Low 30.00
Vol 1,92,600
Open Interest (OI) 61,800
Change in OI 10,500
Bid Price 32.75
Offer Price 34.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
36.30 -38.80 -51.66% 2295.95
Previous Close 75.10
Open 60.65
High 74.45
Low 33.95
Vol 1,65,900
Open Interest (OI) 82,500
Change in OI 22,200
Bid Price 37.00
Offer Price 39.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
29.85 -32.20 -51.89% 2302.40
Previous Close 62.05
Open 30.50
High 51.85
Low 27.60
Vol 94,200
Open Interest (OI) 21,900
Change in OI 6,300
Bid Price 13.60
Offer Price 41.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
39.95 -43.10 -51.90% 2292.30
Previous Close 83.05
Open 65.80
High 69.00
Low 37.60
Vol 90,900
Open Interest (OI) 51,000
Change in OI 3,900
Bid Price 40.00
Offer Price 43.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
26.50 -29.60 -52.76% 2305.75
Previous Close 56.10
Open 50.00
High 50.00
Low 24.30
Vol 6,01,800
Open Interest (OI) 2,55,600
Change in OI 85,200
Bid Price 26.15
Offer Price 27.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
11.00 -14.10 -56.18% 2321.25
Previous Close 25.10
Open 20.35
High 20.35
Low 10.50
Vol 7,200
Open Interest (OI) 5,100
Change in OI 0
Bid Price 10.50
Offer Price 13.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
14.70 -19.30 -56.76% 2317.55
Previous Close 34.00
Open 17.05
High 17.05
Low 14.70
Vol 600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 12.40
Offer Price 33.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
8.05 -11.75 -59.34% 2324.20
Previous Close 19.80
Open 16.00
High 17.00
Low 5.00
Vol 1,10,400
Open Interest (OI) 91,500
Change in OI 14,100
Bid Price 8.50
Offer Price 10.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
81.00 -120.35 -59.77% 2251.25
Previous Close 201.35
Open 120.70
High 120.70
Low 75.05
Vol 1,32,900
Open Interest (OI) 32,400
Change in OI 0
Bid Price 80.00
Offer Price 155.95
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
22.05 -57.75 -72.37% 2310.20
Previous Close 79.80
Open 17.90
High 22.05
Low 17.90
Vol 2,700
Open Interest (OI) 1,500
Change in OI 0
Bid Price 15.55
Offer Price 70.35
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
4.25 -20.30 -82.69% 2328.00
Previous Close 24.55
Open 3.00
High 4.25
Low 3.00
Vol 1,500
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.00
Offer Price 4.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
4.55 -37.05 -89.06% 2327.70
Previous Close 41.60
Open 3.60
High 4.55
Low 3.60
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 4.60
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
159.00 0.00 0.00% 2173.25
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 140.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
79.00 0.00 0.00% 2253.25
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 20.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 -38.25 -29.85% 2242.35
Previous Close 128.15
Open 89.90
High 89.90
Low 89.90
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 100.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
120.00 -74.35 -38.26% 2212.25
Previous Close 194.35
Open 120.00
High 120.00
Low 120.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 110.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

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