Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2467.45
Change Change %
-55.50 -2.20%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
2467.15
Change Change %
-56.40 -2.23%

Updated:23 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
PE2520.00
67.45 39.50 141.32% 2400.00
Previous Close 27.95
Open 29.05
High 105.00
Low 24.20
Vol 2,21,700
Open Interest (OI) 24,000
Change in OI -49,200
Bid Price 53.45
Offer Price 68.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2540.00
86.40 48.50 127.97% 2381.05
Previous Close 37.90
Open 46.95
High 126.75
Low 35.60
Vol 83,700
Open Interest (OI) 12,000
Change in OI -27,300
Bid Price 74.90
Offer Price 85.05
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2500.00
43.90 24.30 123.98% 2423.55
Previous Close 19.60
Open 23.00
High 88.00
Low 14.40
Vol 7,34,400
Open Interest (OI) 48,300
Change in OI -1,13,700
Bid Price 40.05
Offer Price 47.05
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2560.00
114.85 63.50 123.66% 2352.60
Previous Close 51.35
Open 56.70
High 144.45
Low 55.30
Vol 39,600
Open Interest (OI) 12,000
Change in OI -15,000
Bid Price 89.35
Offer Price 120.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2480.00
26.00 12.90 98.47% 2441.45
Previous Close 13.10
Open 16.50
High 68.90
Low 8.95
Vol 6,07,800
Open Interest (OI) 29,400
Change in OI -69,600
Bid Price 22.05
Offer Price 31.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2580.00
130.85 64.50 97.21% 2336.60
Previous Close 66.35
Open 86.00
High 130.85
Low 86.00
Vol 2,400
Open Interest (OI) 1,800
Change in OI -300
Bid Price 85.55
Offer Price 141.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2460.00
14.50 6.00 70.59% 2452.95
Previous Close 8.50
Open 8.75
High 50.85
Low 5.80
Vol 7,53,900
Open Interest (OI) 51,900
Change in OI -39,900
Bid Price 13.05
Offer Price 21.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2660.00
196.05 67.55 52.57% 2271.40
Previous Close 128.50
Open 178.15
High 196.05
Low 178.15
Vol 2,700
Open Interest (OI) 6,600
Change in OI 0
Bid Price 183.75
Offer Price 204.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2620.00
145.40 47.70 48.82% 2322.05
Previous Close 97.70
Open 145.40
High 145.40
Low 145.40
Vol 300
Open Interest (OI) 3,300
Change in OI -300
Bid Price 144.50
Offer Price 165.85
Bid Quantity 2,700
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2640.00
174.35 56.90 48.45% 2293.10
Previous Close 117.45
Open 158.70
High 191.05
Low 158.70
Vol 900
Open Interest (OI) 3,300
Change in OI 0
Bid Price 162.80
Offer Price 187.90
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2600.00
112.90 32.50 40.42% 2354.55
Previous Close 80.40
Open 94.00
High 114.00
Low 94.00
Vol 3,000
Open Interest (OI) 7,200
Change in OI -2,100
Bid Price 134.60
Offer Price 146.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2440.00
7.70 1.75 29.41% 2459.75
Previous Close 5.95
Open 4.60
High 35.85
Low 3.80
Vol 6,80,400
Open Interest (OI) 47,400
Change in OI -37,800
Bid Price 5.70
Offer Price 7.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2120.00
0.50 0.10 25.00% 2466.95
Previous Close 0.40
Open 0.30
High 0.85
Low 0.25
Vol 3,900
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2700.00
200.00 28.00 16.28% 2267.45
Previous Close 172.00
Open 200.00
High 200.00
Low 200.00
Vol 300
Open Interest (OI) 300
Change in OI -300
Bid Price 210.95
Offer Price 276.15
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2140.00
0.20 0.00 0.00% 2467.25
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 1,500
Open Interest (OI) 26,700
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1800.00
630.00 0.00 0.00% 1837.45
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 566.65
Offer Price 732.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2060.00
200.00 0.00 0.00% 2267.45
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 327.50
Offer Price 436.40
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2060.00
0.45 0.00 0.00% 2467.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2080.00
278.00 0.00 0.00% 2189.45
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 335.45
Offer Price 413.95
Bid Quantity 6,900
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% 2467.15
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 0.90
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% 2467.25
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 0.00
Offer Price 0.60
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% 1779.00
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 777.90
Offer Price 1033.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1600.00
0.10 0.00 0.00% 2467.35
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 0.05
Offer Price 0.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1580.00
0.20 0.00 0.00% 2467.25
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 1.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2120.00
220.00 0.00 0.00% 2247.45
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 299.45
Offer Price 369.30
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2020.00
0.50 0.00 0.00% 2466.95
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 0.50
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1900.00
583.00 0.00 0.00% 1884.45
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 477.60
Offer Price 616.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2420.00
4.15 -0.35 -7.78% 2463.30
Previous Close 4.50
Open 2.95
High 23.95
Low 2.80
Vol 5,36,100
Open Interest (OI) 37,200
Change in OI -5,400
Bid Price 2.50
Offer Price 4.45
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2000.00
443.60 -43.75 -8.98% 2023.85
Previous Close 487.35
Open 425.00
High 443.60
Low 425.00
Vol 600
Open Interest (OI) 2,100
Change in OI -300
Bid Price 374.90
Offer Price 545.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2220.00
230.00 -25.35 -9.93% 2237.45
Previous Close 255.35
Open 270.00
High 270.00
Low 230.00
Vol 600
Open Interest (OI) 5,400
Change in OI -300
Bid Price 228.60
Offer Price 295.85
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2400.00
3.00 -0.35 -10.45% 2464.45
Previous Close 3.35
Open 2.10
High 14.25
Low 1.80
Vol 7,79,400
Open Interest (OI) 98,700
Change in OI -69,900
Bid Price 2.05
Offer Price 7.90
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2160.00
304.25 -39.80 -11.57% 2163.20
Previous Close 344.05
Open 304.30
High 304.30
Low 304.25
Vol 2,100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 287.10
Offer Price 322.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2100.00
362.00 -60.00 -14.22% 2105.45
Previous Close 422.00
Open 400.00
High 400.00
Low 340.00
Vol 4,200
Open Interest (OI) 10,200
Change in OI -2,400
Bid Price 345.45
Offer Price 423.60
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2180.00
270.00 -46.05 -14.57% 2197.45
Previous Close 316.05
Open 270.00
High 270.00
Low 270.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 271.45
Offer Price 333.30
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2900.00
0.25 -0.05 -16.67% 2467.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 5,400
Open Interest (OI) 3,600
Change in OI -3,600
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2260.00
211.35 -60.65 -22.30% 2256.10
Previous Close 272.00
Open 236.35
High 245.00
Low 152.20
Vol 5,400
Open Interest (OI) 44,700
Change in OI -3,300
Bid Price 175.05
Offer Price 207.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2320.00
152.70 -52.25 -25.49% 2314.75
Previous Close 204.95
Open 165.00
High 165.00
Low 98.75
Vol 8,100
Open Interest (OI) 33,000
Change in OI -4,200
Bid Price 137.05
Offer Price 149.45
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2300.00
167.40 -63.00 -27.34% 2300.05
Previous Close 230.40
Open 198.50
High 212.00
Low 123.00
Vol 36,600
Open Interest (OI) 2,31,600
Change in OI -12,000
Bid Price 160.05
Offer Price 181.10
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2240.00
206.00 -86.00 -29.45% 2261.45
Previous Close 292.00
Open 271.45
High 271.45
Low 204.00
Vol 2,100
Open Interest (OI) 16,200
Change in OI -600
Bid Price 215.85
Offer Price 266.05
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
229.00 -99.00 -30.18% 2238.45
Previous Close 328.00
Open 299.90
High 299.90
Low 225.00
Vol 3,300
Open Interest (OI) 24,000
Change in OI -1,800
Bid Price 250.20
Offer Price 272.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2340.00
131.35 -60.50 -31.54% 2336.10
Previous Close 191.85
Open 157.00
High 161.00
Low 88.00
Vol 15,300
Open Interest (OI) 90,300
Change in OI -9,900
Bid Price 113.60
Offer Price 127.85
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2360.00
106.25 -65.85 -38.26% 2361.20
Previous Close 172.10
Open 141.00
High 144.50
Low 59.30
Vol 19,200
Open Interest (OI) 58,800
Change in OI -7,800
Bid Price 95.25
Offer Price 108.55
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2380.00
91.90 -57.80 -38.61% 2375.55
Previous Close 149.70
Open 123.55
High 123.55
Low 43.80
Vol 10,800
Open Interest (OI) 28,800
Change in OI -5,100
Bid Price 76.85
Offer Price 88.70
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2280.00
155.00 -98.20 -38.78% 2312.45
Previous Close 253.20
Open 226.60
High 232.90
Low 143.00
Vol 2,700
Open Interest (OI) 65,700
Change in OI -1,500
Bid Price 172.00
Offer Price 197.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2040.00
0.45 -0.30 -40.00% 2467.00
Previous Close 0.75
Open 0.40
High 0.45
Low 0.40
Vol 1,200
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1900.00
0.20 -0.15 -42.86% 2467.25
Previous Close 0.35
Open 0.30
High 0.35
Low 0.10
Vol 2,700
Open Interest (OI) 20,400
Change in OI -300
Bid Price 0.05
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2400.00
69.60 -60.75 -46.61% 2397.85
Previous Close 130.35
Open 104.75
High 120.00
Low 29.55
Vol 1,52,700
Open Interest (OI) 66,300
Change in OI -38,400
Bid Price 60.95
Offer Price 86.85
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2740.00
0.50 -0.50 -50.00% 2466.95
Previous Close 1.00
Open 0.60
High 0.60
Low 0.30
Vol 1,800
Open Interest (OI) 3,300
Change in OI -300
Bid Price 0.15
Offer Price 0.60
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2360.00
1.00 -1.00 -50.00% 2466.45
Previous Close 2.00
Open 1.90
High 4.15
Low 0.15
Vol 1,18,200
Open Interest (OI) 72,900
Change in OI -13,500
Bid Price 0.70
Offer Price 1.30
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2380.00
1.20 -1.30 -52.00% 2466.25
Previous Close 2.50
Open 2.00
High 7.40
Low 1.10
Vol 1,74,000
Open Interest (OI) 40,500
Change in OI -21,900
Bid Price 0.75
Offer Price 1.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2420.00
53.75 -58.50 -52.12% 2413.70
Previous Close 112.25
Open 87.00
High 87.00
Low 18.00
Vol 1,05,600
Open Interest (OI) 23,400
Change in OI 0
Bid Price 47.10
Offer Price 53.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2660.00
1.50 -1.95 -56.52% 2465.95
Previous Close 3.45
Open 1.75
High 3.70
Low 0.15
Vol 58,200
Open Interest (OI) 18,300
Change in OI -21,000
Bid Price 0.55
Offer Price 1.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2180.00
0.20 -0.30 -60.00% 2467.25
Previous Close 0.50
Open 0.50
High 0.70
Low 0.10
Vol 12,900
Open Interest (OI) 36,600
Change in OI -8,100
Bid Price 0.10
Offer Price 0.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2800.00
0.30 -0.45 -60.00% 2467.15
Previous Close 0.75
Open 0.15
High 1.00
Low 0.15
Vol 15,900
Open Interest (OI) 18,300
Change in OI -10,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2000.00
0.15 -0.25 -62.50% 2467.30
Previous Close 0.40
Open 0.20
High 0.35
Low 0.15
Vol 16,200
Open Interest (OI) 75,600
Change in OI -8,100
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2100.00
0.20 -0.35 -63.64% 2467.25
Previous Close 0.55
Open 0.15
High 0.60
Low 0.15
Vol 19,800
Open Interest (OI) 1,14,000
Change in OI -11,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2300.00
0.80 -1.55 -65.96% 2466.65
Previous Close 2.35
Open 1.90
High 2.95
Low 0.60
Vol 2,13,300
Open Interest (OI) 2,24,400
Change in OI -49,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2440.00
31.00 -61.10 -66.34% 2436.45
Previous Close 92.10
Open 57.00
High 75.35
Low 10.40
Vol 2,32,800
Open Interest (OI) 23,700
Change in OI -17,100
Bid Price 30.00
Offer Price 32.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2780.00
0.50 -1.00 -66.67% 2466.95
Previous Close 1.50
Open 1.00
High 1.40
Low 0.40
Vol 2,400
Open Interest (OI) 900
Change in OI -900
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2260.00
0.50 -1.35 -72.97% 2466.95
Previous Close 1.85
Open 0.85
High 2.00
Low 0.35
Vol 38,100
Open Interest (OI) 88,200
Change in OI -9,300
Bid Price 0.25
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2340.00
0.50 -1.40 -73.68% 2466.95
Previous Close 1.90
Open 2.75
High 3.50
Low 0.50
Vol 48,900
Open Interest (OI) 1,03,200
Change in OI -14,100
Bid Price 0.30
Offer Price 0.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2320.00
0.55 -1.55 -73.81% 2466.90
Previous Close 2.10
Open 1.00
High 3.00
Low 0.55
Vol 36,900
Open Interest (OI) 39,600
Change in OI -4,800
Bid Price 0.50
Offer Price 0.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2280.00
0.55 -1.60 -74.42% 2466.90
Previous Close 2.15
Open 1.00
High 2.40
Low 0.45
Vol 33,900
Open Interest (OI) 61,200
Change in OI -3,300
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2460.00
18.00 -57.60 -76.19% 2449.45
Previous Close 75.60
Open 44.05
High 65.00
Low 6.55
Vol 5,38,200
Open Interest (OI) 55,800
Change in OI 300
Bid Price 17.10
Offer Price 19.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2200.00
0.20 -0.65 -76.47% 2467.25
Previous Close 0.85
Open 0.70
High 0.85
Low 0.15
Vol 47,400
Open Interest (OI) 1,46,700
Change in OI -16,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2760.00
0.30 -1.00 -76.92% 2467.15
Previous Close 1.30
Open 0.65
High 0.65
Low 0.15
Vol 4,800
Open Interest (OI) 8,400
Change in OI -2,100
Bid Price 0.15
Offer Price 0.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2700.00
0.50 -1.70 -77.27% 2466.95
Previous Close 2.20
Open 2.20
High 2.20
Low 0.10
Vol 90,600
Open Interest (OI) 78,600
Change in OI -59,100
Bid Price 0.25
Offer Price 0.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2720.00
0.35 -1.30 -78.79% 2467.10
Previous Close 1.65
Open 0.55
High 1.10
Low 0.35
Vol 4,800
Open Interest (OI) 7,500
Change in OI -2,100
Bid Price 0.20
Offer Price 0.35
Bid Quantity 300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2240.00
0.35 -1.35 -79.41% 2467.10
Previous Close 1.70
Open 1.10
High 1.65
Low 0.30
Vol 20,100
Open Interest (OI) 43,200
Change in OI -6,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2480.00
10.65 -48.75 -82.07% 2456.80
Previous Close 59.40
Open 31.25
High 48.40
Low 4.00
Vol 6,96,900
Open Interest (OI) 52,200
Change in OI -6,600
Bid Price 10.60
Offer Price 12.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2620.00
0.85 -5.10 -85.71% 2466.60
Previous Close 5.95
Open 2.30
High 3.75
Low 0.35
Vol 1,17,000
Open Interest (OI) 49,800
Change in OI -21,600
Bid Price 1.00
Offer Price 1.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2600.00
1.05 -6.85 -86.71% 2466.40
Previous Close 7.90
Open 7.45
High 7.45
Low 0.55
Vol 6,02,100
Open Interest (OI) 2,20,200
Change in OI -1,06,800
Bid Price 1.00
Offer Price 1.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2580.00
1.55 -10.60 -87.24% 2465.90
Previous Close 12.15
Open 5.55
High 9.10
Low 0.85
Vol 3,75,600
Open Interest (OI) 58,800
Change in OI -53,100
Bid Price 1.70
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2160.00
0.05 -0.35 -87.50% 2467.40
Previous Close 0.40
Open 0.10
High 1.10
Low 0.05
Vol 9,900
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2500.00
5.55 -40.20 -87.87% 2461.90
Previous Close 45.75
Open 30.00
High 33.40
Low 2.55
Vol 18,15,000
Open Interest (OI) 2,10,300
Change in OI -33,600
Bid Price 5.35
Offer Price 6.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2520.00
4.00 -30.95 -88.56% 2463.45
Previous Close 34.95
Open 30.00
High 30.00
Low 2.20
Vol 11,76,000
Open Interest (OI) 76,200
Change in OI -77,100
Bid Price 3.40
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2640.00
0.50 -3.90 -88.64% 2466.95
Previous Close 4.40
Open 3.55
High 3.95
Low 0.15
Vol 89,400
Open Interest (OI) 43,200
Change in OI -30,000
Bid Price 0.50
Offer Price 1.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2560.00
2.00 -15.90 -88.83% 2465.45
Previous Close 17.90
Open 7.40
High 12.60
Low 0.55
Vol 9,91,500
Open Interest (OI) 1,09,200
Change in OI -76,800
Bid Price 1.60
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2080.00
0.05 -0.45 -90.00% 2467.40
Previous Close 0.50
Open 0.70
High 0.70
Low 0.05
Vol 1,500
Open Interest (OI) 9,900
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
CE2540.00
1.75 -23.70 -93.12% 2465.70
Previous Close 25.45
Open 14.05
High 16.90
Low 1.25
Vol 11,44,200
Open Interest (OI) 1,13,400
Change in OI -1,18,800
Bid Price 1.70
Offer Price 3.35
Bid Quantity 4,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2220.00
0.05 -0.95 -95.00% 2467.40
Previous Close 1.00
Open 1.00
High 1.00
Low 0.05
Vol 7,200
Open Interest (OI) 28,500
Change in OI -300
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2680.00
0.10 -2.60 -96.30% 2467.35
Previous Close 2.70
Open 1.05
High 1.60
Low 0.10
Vol 20,700
Open Interest (OI) 9,600
Change in OI -6,600
Bid Price 0.10
Offer Price 0.60
Bid Quantity 3,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
34.25 24.10 237.44% 2433.20
Previous Close 10.15
Open 11.00
High 34.25
Low 11.00
Vol 900
Open Interest (OI) 1,500
Change in OI 600
Bid Price 11.00
Offer Price 28.15
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
280.00 118.10 72.95% 2187.45
Previous Close 161.90
Open 280.00
High 280.00
Low 280.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 239.95
Offer Price 359.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
160.00 61.05 61.70% 2307.45
Previous Close 98.95
Open 160.00
High 160.00
Low 160.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 60.00
Offer Price 178.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
59.70 19.70 49.25% 2407.75
Previous Close 40.00
Open 71.15
High 81.55
Low 58.00
Vol 18,000
Open Interest (OI) 8,400
Change in OI 5,700
Bid Price 39.00
Offer Price 62.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
41.85 11.30 36.99% 2425.60
Previous Close 30.55
Open 32.00
High 59.10
Low 31.00
Vol 3,09,300
Open Interest (OI) 1,20,900
Change in OI 38,100
Bid Price 40.00
Offer Price 42.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
26.00 7.00 36.84% 2441.45
Previous Close 19.00
Open 24.00
High 36.60
Low 15.05
Vol 6,000
Open Interest (OI) 5,400
Change in OI 2,400
Bid Price 18.00
Offer Price 40.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
86.95 23.00 35.97% 2380.50
Previous Close 63.95
Open 75.00
High 111.70
Low 71.00
Vol 85,200
Open Interest (OI) 21,600
Change in OI 8,700
Bid Price 78.35
Offer Price 87.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
117.65 30.70 35.31% 2349.80
Previous Close 86.95
Open 97.00
High 145.60
Low 97.00
Vol 1,21,800
Open Interest (OI) 10,800
Change in OI -300
Bid Price 86.85
Offer Price 117.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
54.00 14.00 35.00% 2413.45
Previous Close 40.00
Open 63.35
High 69.50
Low 51.50
Vol 15,600
Open Interest (OI) 6,300
Change in OI 5,700
Bid Price 30.90
Offer Price 55.40
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
67.70 17.40 34.59% 2399.75
Previous Close 50.30
Open 61.40
High 92.00
Low 58.50
Vol 87,600
Open Interest (OI) 17,400
Change in OI 11,400
Bid Price 26.60
Offer Price 68.50
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
76.05 19.05 33.42% 2391.40
Previous Close 57.00
Open 60.00
High 101.20
Low 57.30
Vol 7,86,000
Open Interest (OI) 1,32,300
Change in OI 64,200
Bid Price 76.00
Offer Price 77.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
95.80 23.95 33.33% 2371.65
Previous Close 71.85
Open 73.45
High 121.90
Low 73.45
Vol 97,500
Open Interest (OI) 23,100
Change in OI 6,900
Bid Price 90.05
Offer Price 95.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
105.80 25.70 32.08% 2361.65
Previous Close 80.10
Open 85.00
High 134.10
Low 84.50
Vol 1,49,700
Open Interest (OI) 26,100
Change in OI 6,600
Bid Price 104.10
Offer Price 107.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
128.00 30.40 31.15% 2339.45
Previous Close 97.60
Open 107.95
High 159.55
Low 102.90
Vol 4,13,700
Open Interest (OI) 96,000
Change in OI 15,000
Bid Price 117.50
Offer Price 129.80
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
152.40 35.45 30.31% 2315.05
Previous Close 116.95
Open 130.00
High 177.55
Low 128.90
Vol 31,800
Open Interest (OI) 15,900
Change in OI 12,900
Bid Price 133.50
Offer Price 154.55
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
165.45 36.10 27.91% 2302.00
Previous Close 129.35
Open 158.35
High 179.50
Low 147.70
Vol 5,100
Open Interest (OI) 5,400
Change in OI 3,300
Bid Price 150.85
Offer Price 177.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
21.20 4.20 24.71% 2446.25
Previous Close 17.00
Open 16.05
High 31.50
Low 14.00
Vol 2,82,300
Open Interest (OI) 98,100
Change in OI 38,100
Bid Price 20.85
Offer Price 21.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
187.65 35.35 23.21% 2279.80
Previous Close 152.30
Open 161.40
High 220.00
Low 161.40
Vol 7,200
Open Interest (OI) 11,700
Change in OI 900
Bid Price 108.20
Offer Price 201.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
8.50 0.90 11.84% 2458.95
Previous Close 7.60
Open 9.00
High 9.00
Low 6.10
Vol 27,900
Open Interest (OI) 85,200
Change in OI 7,500
Bid Price 6.75
Offer Price 7.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
240.00 18.20 8.21% 2227.45
Previous Close 221.80
Open 240.00
High 240.00
Low 240.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 184.20
Offer Price 307.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
127.60 9.60 8.14% 2339.85
Previous Close 118.00
Open 125.00
High 132.20
Low 105.05
Vol 29,100
Open Interest (OI) 11,100
Change in OI 0
Bid Price 90.05
Offer Price 126.80
Bid Quantity 600
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% 2211.95
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 150.45
Offer Price 263.25
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
62.15 0.00 0.00% 2405.30
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 9.05
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
CE2000.00
510.00 0.00 0.00% 1957.45
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 393.45
Offer Price 558.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
201.35 0.00 0.00% 2266.10
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 91.15
Offer Price 196.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
18.00 0.00 0.00% 2449.45
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 12.00
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
95.40 0.00 0.00% 2372.05
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 110.15
Offer Price 244.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
56.00 0.00 0.00% 2411.45
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 5.65
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% 2417.10
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 1.25
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
10.30 -0.45 -4.19% 2457.15
Previous Close 10.75
Open 11.00
High 16.00
Low 10.00
Vol 33,600
Open Interest (OI) 32,400
Change in OI 13,500
Bid Price 10.00
Offer Price 10.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
52.00 -4.50 -7.96% 2415.45
Previous Close 56.50
Open 52.00
High 52.00
Low 52.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 31.50
Offer Price 64.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
25.10 -2.50 -9.06% 2442.35
Previous Close 27.60
Open 25.10
High 25.10
Low 25.10
Vol 300
Open Interest (OI) 5,100
Change in OI 300
Bid Price 19.00
Offer Price 25.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
49.10 -7.90 -13.86% 2418.35
Previous Close 57.00
Open 63.35
High 63.50
Low 42.50
Vol 4,800
Open Interest (OI) 1,800
Change in OI 1,500
Bid Price 10.20
Offer Price 54.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
250.00 -50.00 -16.67% 2217.45
Previous Close 300.00
Open 312.00
High 312.00
Low 240.00
Vol 1,200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 240.00
Offer Price 345.15
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
208.00 -55.15 -20.96% 2259.45
Previous Close 263.15
Open 233.10
High 233.15
Low 168.00
Vol 13,500
Open Interest (OI) 14,700
Change in OI 4,500
Bid Price 190.50
Offer Price 216.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
340.00 -100.00 -22.73% 2127.45
Previous Close 440.00
Open 352.00
High 352.00
Low 340.00
Vol 600
Open Interest (OI) 1,500
Change in OI 600
Bid Price 313.90
Offer Price 372.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
130.00 -45.15 -25.78% 2337.45
Previous Close 175.15
Open 130.00
High 130.00
Low 130.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 120.05
Offer Price 214.95
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
137.00 -49.20 -26.42% 2330.45
Previous Close 186.20
Open 166.00
High 209.05
Low 114.60
Vol 1,74,300
Open Interest (OI) 94,800
Change in OI 50,100
Bid Price 136.00
Offer Price 139.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
116.05 -41.70 -26.43% 2351.40
Previous Close 157.75
Open 129.65
High 129.65
Low 95.65
Vol 55,200
Open Interest (OI) 9,000
Change in OI 6,900
Bid Price 110.05
Offer Price 115.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
105.05 -39.95 -27.55% 2362.40
Previous Close 145.00
Open 119.65
High 126.50
Low 86.65
Vol 1,46,700
Open Interest (OI) 18,600
Change in OI 13,200
Bid Price 105.00
Offer Price 107.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
12.75 -4.90 -27.76% 2454.70
Previous Close 17.65
Open 17.65
High 18.00
Low 10.50
Vol 68,100
Open Interest (OI) 44,100
Change in OI 18,300
Bid Price 12.20
Offer Price 12.75
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
97.20 -37.90 -28.05% 2370.25
Previous Close 135.10
Open 118.30
High 126.45
Low 79.40
Vol 1,74,900
Open Interest (OI) 35,100
Change in OI 21,000
Bid Price 97.20
Offer Price 101.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
88.30 -35.50 -28.68% 2379.15
Previous Close 123.80
Open 110.20
High 121.30
Low 72.70
Vol 9,20,700
Open Interest (OI) 2,88,000
Change in OI 89,400
Bid Price 87.25
Offer Price 89.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
81.90 -33.05 -28.75% 2385.55
Previous Close 114.95
Open 95.00
High 112.00
Low 66.00
Vol 1,69,800
Open Interest (OI) 47,100
Change in OI 21,600
Bid Price 79.10
Offer Price 81.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
74.00 -31.60 -29.92% 2393.45
Previous Close 105.60
Open 93.35
High 103.20
Low 59.90
Vol 2,04,300
Open Interest (OI) 60,300
Change in OI 23,700
Bid Price 71.75
Offer Price 74.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
67.10 -29.70 -30.68% 2400.35
Previous Close 96.80
Open 98.00
High 100.00
Low 54.75
Vol 1,61,700
Open Interest (OI) 50,700
Change in OI 27,000
Bid Price 64.95
Offer Price 67.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
60.45 -28.60 -32.12% 2407.00
Previous Close 89.05
Open 79.00
High 83.35
Low 49.00
Vol 68,100
Open Interest (OI) 15,600
Change in OI 5,400
Bid Price 58.65
Offer Price 69.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
54.40 -26.35 -32.63% 2413.05
Previous Close 80.75
Open 84.85
High 84.85
Low 43.55
Vol 7,89,300
Open Interest (OI) 1,69,800
Change in OI 47,700
Bid Price 55.00
Offer Price 56.75
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
32.50 -16.90 -34.21% 2434.95
Previous Close 49.40
Open 51.00
High 51.00
Low 25.20
Vol 3,80,400
Open Interest (OI) 1,29,900
Change in OI 30,600
Bid Price 32.05
Offer Price 32.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
19.50 -10.15 -34.23% 2447.95
Previous Close 29.65
Open 22.90
High 29.30
Low 16.90
Vol 1,15,500
Open Interest (OI) 77,100
Change in OI 4,500
Bid Price 19.50
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
24.45 -13.85 -36.16% 2443.00
Previous Close 38.30
Open 32.15
High 35.20
Low 24.45
Vol 3,000
Open Interest (OI) 2,100
Change in OI 600
Bid Price 1.10
Offer Price 27.00
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
34.00 -19.80 -36.80% 2433.45
Previous Close 53.80
Open 42.00
High 42.00
Low 34.00
Vol 1,200
Open Interest (OI) 1,800
Change in OI 900
Bid Price 1.00
Offer Price 42.85
Bid Quantity 6,000
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
24.75 -15.35 -38.28% 2442.70
Previous Close 40.10
Open 25.00
High 25.50
Low 20.00
Vol 3,300
Open Interest (OI) 2,100
Change in OI 300
Bid Price 11.65
Offer Price 35.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
134.50 -187.90 -58.28% 2332.95
Previous Close 322.40
Open 124.50
High 172.25
Low 120.10
Vol 11,100
Open Interest (OI) 6,900
Change in OI 0
Bid Price 123.45
Offer Price 142.20
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
159.00 0.00 0.00% 2308.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2437.45
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 0.00
Bid Quantity 0
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