Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1824.50
Change Change %
33.55 1.87%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1818.60
Change Change %
11.90 0.66%

Updated:27 Mar, 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
PE1740.00
92.00 89.45 3507.84% 1732.50
Previous Close 2.55
Open 123.95
High 126.55
Low 92.00
Vol 6,750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 93.20
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
PE1720.00
102.70 99.55 3160.32% 1721.80
Previous Close 3.15
Open 107.90
High 115.25
Low 102.70
Vol 5,250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 58.00
Offer Price 114.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1780.00
108.50 104.30 2483.33% 1716.00
Previous Close 4.20
Open 136.60
High 147.80
Low 107.00
Vol 3,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 105.75
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
PE1820.00
124.00 117.40 1778.79% 1700.50
Previous Close 6.60
Open 122.35
High 124.00
Low 122.35
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 121.05
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
PE2040.00
290.00 244.20 533.19% 1534.50
Previous Close 45.80
Open 290.00
High 290.00
Low 290.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 153.85
Offer Price 320.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1400.00
30.00 21.30 244.83% 1794.50
Previous Close 8.70
Open 34.45
High 36.00
Low 30.00
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 25.00
Offer Price 29.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2100.00
49.50 22.50 83.33% 1775.00
Previous Close 27.00
Open 32.00
High 49.50
Low 29.05
Vol 82,500
Open Interest (OI) 63,000
Change in OI 34,750
Bid Price 44.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2200.00
20.60 6.35 44.56% 1803.90
Previous Close 14.25
Open 20.00
High 30.95
Low 16.20
Vol 1,00,750
Open Interest (OI) 68,750
Change in OI 30,750
Bid Price 19.90
Offer Price 21.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2000.00
78.00 22.75 41.18% 1746.50
Previous Close 55.25
Open 58.20
High 80.00
Low 53.00
Vol 1,50,250
Open Interest (OI) 89,000
Change in OI 33,500
Bid Price 78.00
Offer Price 80.00
Bid Quantity 4,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1900.00
120.00 21.70 22.08% 1704.50
Previous Close 98.30
Open 105.00
High 120.05
Low 84.45
Vol 1,63,250
Open Interest (OI) 50,500
Change in OI 21,500
Bid Price 118.00
Offer Price 133.75
Bid Quantity 10,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1800.00
175.05 27.30 18.48% 1649.45
Previous Close 147.75
Open 147.75
High 175.05
Low 124.00
Vol 1,03,500
Open Interest (OI) 39,250
Change in OI 32,250
Bid Price 162.45
Offer Price 174.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1840.00
141.10 18.10 14.72% 1683.40
Previous Close 123.00
Open 122.00
High 141.65
Low 108.65
Vol 18,000
Open Interest (OI) 7,250
Change in OI 5,750
Bid Price 131.00
Offer Price 149.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2100.00
341.95 36.95 12.11% 1482.55
Previous Close 305.00
Open 341.95
High 341.95
Low 341.95
Vol 250
Open Interest (OI) 10,250
Change in OI 0
Bid Price 205.20
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1700.00
186.30 1.30 0.70% 1638.20
Previous Close 185.00
Open 186.30
High 186.30
Low 186.30
Vol 250
Open Interest (OI) 4,000
Change in OI 250
Bid Price 200.05
Offer Price 268.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2140.00
39.90 0.00 0.00% 1784.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1.60
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
PE2180.00
83.55 0.00 0.00% 1740.95
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 296.90
Offer Price 423.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1980.00
222.00 0.00 0.00% 1602.50
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 167.35
Offer Price 234.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2080.00
75.00 0.00 0.00% 1749.50
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 2.55
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
CE1640.00
106.10 0.00 0.00% 1718.40
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 178.75
Offer Price 355.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1640.00
145.00 0.00 0.00% 1679.50
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 57.00
Offer Price 109.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2240.00
48.30 0.00 0.00% 1776.20
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 0.55
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
PE2160.00
380.00 0.00 0.00% 1444.50
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 265.90
Offer Price 409.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2300.00
505.00 0.00 0.00% 1319.50
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 370.45
Offer Price 532.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1920.00
260.00 0.00 0.00% 1564.50
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 130.95
Offer Price 203.15
Bid Quantity 500
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% 1514.50
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 301.10
Offer Price 442.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2200.00
550.00 0.00 0.00% 1274.50
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 294.70
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2400.00
230.00 0.00 0.00% 1594.50
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 481.45
Offer Price 641.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1960.00
270.00 0.00 0.00% 1554.50
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 156.35
Offer Price 223.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2260.00
460.00 0.00 0.00% 1364.50
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 341.15
Offer Price 497.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2020.00
80.00 0.00 0.00% 1744.50
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 30.10
Offer Price 103.55
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2020.00
59.85 0.00 0.00% 1764.65
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 190.75
Offer Price 258.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1900.00
190.00 0.00 0.00% 1634.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 127.05
Offer Price 183.40
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% 1526.50
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 514.30
Offer Price 704.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1520.00
51.00 0.00 0.00% 1773.50
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 1.35
Offer Price 96.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1860.00
173.00 -7.00 -3.89% 1651.50
Previous Close 180.00
Open 173.00
High 173.00
Low 173.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 172.55
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1680.00
100.30 -4.70 -4.48% 1724.20
Previous Close 105.00
Open 119.15
High 119.15
Low 100.25
Vol 1,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 77.50
Offer Price 110.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2000.00
223.20 -22.35 -9.10% 1601.30
Previous Close 245.55
Open 240.00
High 271.00
Low 223.20
Vol 1,250
Open Interest (OI) 13,000
Change in OI 250
Bid Price 210.20
Offer Price 232.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1850.00
132.00 -14.15 -9.68% 1692.50
Previous Close 146.15
Open 100.00
High 132.00
Low 100.00
Vol 4,000
Open Interest (OI) 3,500
Change in OI 0
Bid Price 118.75
Offer Price 149.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1600.00
73.95 -10.00 -11.91% 1750.55
Previous Close 83.95
Open 67.00
High 90.70
Low 67.00
Vol 26,000
Open Interest (OI) 33,250
Change in OI 6,250
Bid Price 71.00
Offer Price 75.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1840.00
129.20 -24.85 -16.13% 1695.30
Previous Close 154.05
Open 143.65
High 143.65
Low 129.20
Vol 1,250
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 129.80
Offer Price 140.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1800.00
117.15 -23.15 -16.50% 1707.35
Previous Close 140.30
Open 139.80
High 159.25
Low 114.00
Vol 1,35,000
Open Interest (OI) 56,250
Change in OI 48,750
Bid Price 117.15
Offer Price 120.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1500.00
46.00 -9.90 -17.71% 1778.50
Previous Close 55.90
Open 50.00
High 60.00
Low 44.05
Vol 57,750
Open Interest (OI) 29,000
Change in OI -1,250
Bid Price 47.00
Offer Price 47.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1700.00
90.00 -19.70 -17.96% 1734.50
Previous Close 109.70
Open 115.00
High 125.00
Low 90.00
Vol 35,500
Open Interest (OI) 21,500
Change in OI 14,000
Bid Price 93.00
Offer Price 95.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2300.00
10.25 -2.25 -18.00% 1814.25
Previous Close 12.50
Open 12.50
High 12.50
Low 9.00
Vol 9,250
Open Interest (OI) 31,250
Change in OI 1,500
Bid Price 10.35
Offer Price 10.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1440.00
39.95 -10.05 -20.10% 1784.55
Previous Close 50.00
Open 40.00
High 54.45
Low 28.95
Vol 10,500
Open Interest (OI) 6,250
Change in OI 4,750
Bid Price 32.05
Offer Price 46.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2400.00
7.50 -2.00 -21.05% 1817.00
Previous Close 9.50
Open 10.50
High 10.50
Low 5.10
Vol 8,250
Open Interest (OI) 9,250
Change in OI 4,750
Bid Price 5.75
Offer Price 9.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1750.00
100.45 -39.60 -28.28% 1724.05
Previous Close 140.05
Open 115.75
High 119.50
Low 100.45
Vol 4,250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 100.00
Offer Price 100.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1950.00
75.00 -34.80 -31.69% 1749.50
Previous Close 109.80
Open 75.00
High 75.00
Low 75.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 61.05
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
CE1620.00
221.55 -175.70 -44.23% 1602.95
Previous Close 397.25
Open 221.55
High 221.55
Low 221.55
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 180.05
Offer Price 373.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1760.00
97.00 -82.00 -45.81% 1727.50
Previous Close 179.00
Open 156.25
High 156.25
Low 97.00
Vol 21,000
Open Interest (OI) 6,59,000
Change in OI 0
Bid Price 86.90
Offer Price 111.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1860.00
132.85 -181.65 -57.76% 1691.65
Previous Close 314.50
Open 114.20
High 133.55
Low 114.20
Vol 2,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 112.05
Offer Price 289.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1820.00
146.65 -203.80 -58.15% 1677.85
Previous Close 350.45
Open 130.80
High 147.20
Low 124.45
Vol 12,250
Open Interest (OI) 750
Change in OI 0
Bid Price 135.10
Offer Price 165.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1880.00
118.10 -178.90 -60.24% 1706.40
Previous Close 297.00
Open 113.50
High 118.10
Low 113.50
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 105.75
Offer Price 171.80
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2220.00
20.00 -57.20 -74.09% 1804.50
Previous Close 77.20
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 5.90
Offer Price 0.00
Bid Quantity 5,750
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