Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3118.80
Change Change %
-25.75 -0.82%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
3119.10
Change Change %
-25.00 -0.80%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3900.00
1.15 0.60 109.09% 3117.65
Previous Close 0.55
Open 0.55
High 1.15
Low 0.20
Vol 3,900
Open Interest (OI) 28,500
Change in OI -300
Bid Price 0.40
Offer Price 0.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3320.00
189.95 58.10 44.07% 2928.85
Previous Close 131.85
Open 189.95
High 189.95
Low 189.95
Vol 600
Open Interest (OI) 39,600
Change in OI 0
Bid Price 190.65
Offer Price 201.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3340.00
214.40 51.10 31.29% 2904.40
Previous Close 163.30
Open 214.40
High 214.40
Low 214.40
Vol 300
Open Interest (OI) 23,400
Change in OI 0
Bid Price 212.80
Offer Price 224.30
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2600.00
1.00 0.20 25.00% 3117.80
Previous Close 0.80
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3660.00
1.30 0.15 13.04% 3117.50
Previous Close 1.15
Open 0.65
High 1.30
Low 0.65
Vol 1,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.65
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3350.00
228.85 26.40 13.04% 2889.95
Previous Close 202.45
Open 228.85
High 228.85
Low 228.85
Vol 300
Open Interest (OI) 18,000
Change in OI 0
Bid Price 177.10
Offer Price 229.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3160.00
65.50 6.95 11.87% 3053.30
Previous Close 58.55
Open 69.95
High 72.20
Low 55.05
Vol 32,100
Open Interest (OI) 31,200
Change in OI -9,300
Bid Price 58.35
Offer Price 67.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3150.00
60.15 6.30 11.70% 3058.65
Previous Close 53.85
Open 57.10
High 65.30
Low 49.35
Vol 74,700
Open Interest (OI) 91,800
Change in OI -3,000
Bid Price 53.75
Offer Price 58.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3240.00
126.25 12.40 10.89% 2992.55
Previous Close 113.85
Open 122.10
High 126.25
Low 118.55
Vol 1,800
Open Interest (OI) 23,400
Change in OI -900
Bid Price 118.25
Offer Price 143.75
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3300.00
180.00 13.70 8.24% 2938.80
Previous Close 166.30
Open 189.00
High 189.00
Low 168.60
Vol 5,100
Open Interest (OI) 81,000
Change in OI -3,000
Bid Price 177.55
Offer Price 180.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3200.00
92.30 6.45 7.51% 3026.50
Previous Close 85.85
Open 101.05
High 102.00
Low 79.95
Vol 69,000
Open Interest (OI) 1,71,300
Change in OI -11,100
Bid Price 85.55
Offer Price 92.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3140.00
51.40 2.95 6.09% 3067.40
Previous Close 48.45
Open 45.10
High 70.75
Low 43.70
Vol 1,05,000
Open Interest (OI) 55,500
Change in OI -3,600
Bid Price 47.20
Offer Price 51.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3250.00
129.00 5.90 4.79% 2989.80
Previous Close 123.10
Open 138.40
High 142.90
Low 125.80
Vol 12,300
Open Interest (OI) 27,900
Change in OI -8,100
Bid Price 129.00
Offer Price 136.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3280.00
154.80 4.80 3.20% 2964.00
Previous Close 150.00
Open 156.80
High 158.65
Low 154.80
Vol 1,500
Open Interest (OI) 52,200
Change in OI -900
Bid Price 145.00
Offer Price 161.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3180.00
73.05 1.95 2.74% 3045.75
Previous Close 71.10
Open 84.10
High 84.40
Low 68.05
Vol 9,900
Open Interest (OI) 38,700
Change in OI -3,900
Bid Price 70.50
Offer Price 81.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3400.00
269.25 6.85 2.61% 2849.55
Previous Close 262.40
Open 279.40
High 279.40
Low 269.25
Vol 900
Open Interest (OI) 25,500
Change in OI -600
Bid Price 263.45
Offer Price 278.40
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3260.00
138.10 3.10 2.30% 2980.70
Previous Close 135.00
Open 149.65
High 149.65
Low 136.30
Vol 1,800
Open Interest (OI) 39,600
Change in OI -600
Bid Price 138.05
Offer Price 144.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3220.00
101.30 1.95 1.96% 3017.50
Previous Close 99.35
Open 116.80
High 116.80
Low 101.30
Vol 3,600
Open Interest (OI) 40,800
Change in OI 600
Bid Price 99.95
Offer Price 113.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2740.00
360.00 0.00 0.00% 2758.80
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 347.70
Offer Price 428.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2760.00
2.40 0.00 0.00% 3116.40
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 1.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3600.00
244.40 0.00 0.00% 2874.40
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 434.50
Offer Price 514.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3500.00
335.25 0.00 0.00% 2783.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 336.90
Offer Price 409.85
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3360.00
152.70 0.00 0.00% 2966.10
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 215.50
Offer Price 278.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2950.00
182.65 0.00 0.00% 2936.15
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 129.00
Offer Price 205.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2820.00
5.70 0.00 0.00% 3113.10
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 0.15
Offer Price 3.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2980.00
145.00 0.00 0.00% 2973.80
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 148.35
Offer Price 158.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3020.00
184.55 0.00 0.00% 2934.25
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 102.85
Offer Price 124.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2720.00
3.00 0.00 0.00% 3115.80
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2860.00
2.30 0.00 0.00% 3116.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.15
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2800.00
445.00 0.00 0.00% 2673.80
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 286.70
Offer Price 367.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2400.00
700.00 0.00 0.00% 2418.80
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 638.95
Offer Price 818.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2400.00
0.05 0.00 0.00% 3118.75
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 0.10
Offer Price 1.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2500.00
620.00 0.00 0.00% 2498.80
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 548.00
Offer Price 675.10
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3040.00
159.00 0.00 0.00% 2959.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 10.10
Offer Price 122.05
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3120.00
39.25 -0.25 -0.63% 3079.55
Previous Close 39.50
Open 48.90
High 49.40
Low 35.00
Vol 1,65,900
Open Interest (OI) 76,500
Change in OI 8,700
Bid Price 38.00
Offer Price 40.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2850.00
2.40 -0.05 -2.04% 3116.40
Previous Close 2.45
Open 2.45
High 2.45
Low 1.50
Vol 6,000
Open Interest (OI) 21,300
Change in OI -300
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3080.00
23.85 -1.30 -5.17% 3094.95
Previous Close 25.15
Open 28.80
High 31.10
Low 21.60
Vol 1,22,400
Open Interest (OI) 50,100
Change in OI -3,300
Bid Price 13.10
Offer Price 24.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2500.00
0.50 -0.05 -9.09% 3118.30
Previous Close 0.55
Open 0.50
High 0.50
Low 0.50
Vol 600
Open Interest (OI) 14,400
Change in OI -600
Bid Price 0.30
Offer Price 1.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3060.00
17.85 -2.00 -10.08% 3100.95
Previous Close 19.85
Open 23.45
High 25.00
Low 16.05
Vol 1,51,200
Open Interest (OI) 59,700
Change in OI -3,000
Bid Price 16.00
Offer Price 18.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3050.00
16.00 -2.35 -12.81% 3102.80
Previous Close 18.35
Open 20.40
High 22.55
Low 14.95
Vol 1,82,700
Open Interest (OI) 67,500
Change in OI 1,200
Bid Price 8.10
Offer Price 18.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3100.00
28.05 -4.15 -12.89% 3090.75
Previous Close 32.20
Open 35.15
High 41.95
Low 27.50
Vol 4,94,400
Open Interest (OI) 2,64,600
Change in OI -23,100
Bid Price 28.00
Offer Price 31.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3850.00
0.60 -0.10 -14.29% 3118.20
Previous Close 0.70
Open 0.70
High 0.70
Low 0.60
Vol 2,400
Open Interest (OI) 37,500
Change in OI -2,100
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3040.00
13.85 -2.35 -14.51% 3104.95
Previous Close 16.20
Open 15.90
High 18.35
Low 13.00
Vol 98,100
Open Interest (OI) 58,500
Change in OI 1,200
Bid Price 7.00
Offer Price 19.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3000.00
130.00 -22.60 -14.81% 2988.80
Previous Close 152.60
Open 125.80
High 148.20
Low 125.80
Vol 3,600
Open Interest (OI) 38,700
Change in OI 600
Bid Price 132.95
Offer Price 141.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3060.00
90.00 -17.00 -15.89% 3028.80
Previous Close 107.00
Open 92.00
High 92.00
Low 90.00
Vol 600
Open Interest (OI) 10,500
Change in OI 0
Bid Price 79.70
Offer Price 88.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2940.00
4.85 -1.05 -17.80% 3113.95
Previous Close 5.90
Open 5.85
High 5.85
Low 3.90
Vol 2,100
Open Interest (OI) 39,300
Change in OI -900
Bid Price 3.90
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE2900.00
237.20 -56.60 -19.26% 2881.60
Previous Close 293.80
Open 230.00
High 237.20
Low 230.00
Vol 900
Open Interest (OI) 5,400
Change in OI 0
Bid Price 227.15
Offer Price 234.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2980.00
6.70 -1.60 -19.28% 3112.10
Previous Close 8.30
Open 7.10
High 8.40
Low 6.50
Vol 20,700
Open Interest (OI) 25,200
Change in OI 3,000
Bid Price 6.15
Offer Price 7.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2960.00
5.35 -1.35 -20.15% 3113.45
Previous Close 6.70
Open 6.70
High 6.70
Low 4.80
Vol 34,500
Open Interest (OI) 46,500
Change in OI 600
Bid Price 3.10
Offer Price 5.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3000.00
8.20 -2.15 -20.77% 3110.60
Previous Close 10.35
Open 12.35
High 13.00
Low 8.00
Vol 5,14,200
Open Interest (OI) 4,26,900
Change in OI -30,000
Bid Price 8.00
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3080.00
70.65 -19.35 -21.50% 3048.15
Previous Close 90.00
Open 77.00
High 79.75
Low 67.05
Vol 7,500
Open Interest (OI) 38,100
Change in OI 900
Bid Price 54.25
Offer Price 79.30
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2950.00
4.55 -1.30 -22.22% 3114.25
Previous Close 5.85
Open 7.00
High 7.10
Low 4.05
Vol 92,100
Open Interest (OI) 42,300
Change in OI 1,800
Bid Price 2.05
Offer Price 8.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3100.00
58.20 -17.30 -22.91% 3060.60
Previous Close 75.50
Open 64.60
High 72.00
Low 54.10
Vol 3,87,900
Open Interest (OI) 2,45,700
Change in OI 54,900
Bid Price 56.00
Offer Price 58.45
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2840.00
1.50 -0.50 -25.00% 3117.30
Previous Close 2.00
Open 2.00
High 2.10
Low 1.50
Vol 1,500
Open Interest (OI) 6,300
Change in OI 600
Bid Price 1.25
Offer Price 3.95
Bid Quantity 600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3120.00
47.10 -16.45 -25.89% 3071.70
Previous Close 63.55
Open 64.50
High 64.50
Low 43.65
Vol 2,01,000
Open Interest (OI) 74,400
Change in OI 37,800
Bid Price 46.00
Offer Price 47.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3620.00
0.85 -0.30 -26.09% 3117.95
Previous Close 1.15
Open 0.95
High 1.00
Low 0.85
Vol 2,100
Open Interest (OI) 15,900
Change in OI -1,200
Bid Price 0.80
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3500.00
1.95 -0.75 -27.78% 3116.85
Previous Close 2.70
Open 2.85
High 2.85
Low 1.60
Vol 2,46,900
Open Interest (OI) 5,71,800
Change in OI -67,200
Bid Price 1.85
Offer Price 2.00
Bid Quantity 900
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3540.00
1.40 -0.55 -28.21% 3117.40
Previous Close 1.95
Open 1.40
High 1.40
Low 1.25
Vol 3,300
Open Interest (OI) 24,000
Change in OI -1,800
Bid Price 0.60
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2740.00
2.15 -0.85 -28.33% 3116.65
Previous Close 3.00
Open 2.00
High 2.15
Low 2.00
Vol 900
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.55
Offer Price 2.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3140.00
37.75 -15.10 -28.57% 3081.05
Previous Close 52.85
Open 46.25
High 48.80
Low 34.75
Vol 3,04,200
Open Interest (OI) 86,700
Change in OI 17,400
Bid Price 36.05
Offer Price 37.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3520.00
1.60 -0.65 -28.89% 3117.20
Previous Close 2.25
Open 1.50
High 1.70
Low 1.20
Vol 9,000
Open Interest (OI) 20,400
Change in OI -5,700
Bid Price 0.55
Offer Price 1.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3560.00
0.95 -0.40 -29.63% 3117.85
Previous Close 1.35
Open 1.00
High 1.00
Low 0.95
Vol 2,100
Open Interest (OI) 10,800
Change in OI -600
Bid Price 0.90
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2900.00
2.55 -1.10 -30.14% 3116.25
Previous Close 3.65
Open 4.05
High 4.80
Low 2.50
Vol 1,77,000
Open Interest (OI) 2,33,400
Change in OI -3,000
Bid Price 2.50
Offer Price 2.70
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3650.00
0.90 -0.40 -30.77% 3117.90
Previous Close 1.30
Open 1.00
High 1.10
Low 0.55
Vol 10,500
Open Interest (OI) 19,500
Change in OI -4,500
Bid Price 0.50
Offer Price 1.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2800.00
1.50 -0.70 -31.82% 3117.30
Previous Close 2.20
Open 2.10
High 2.10
Low 1.40
Vol 26,700
Open Interest (OI) 1,44,600
Change in OI -13,200
Bid Price 1.45
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3800.00
0.85 -0.40 -32.00% 3117.95
Previous Close 1.25
Open 0.75
High 1.00
Low 0.70
Vol 5,400
Open Interest (OI) 1,38,600
Change in OI -1,500
Bid Price 0.70
Offer Price 0.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3150.00
32.80 -15.45 -32.02% 3086.00
Previous Close 48.25
Open 37.45
High 44.00
Low 28.60
Vol 4,42,500
Open Interest (OI) 1,58,100
Change in OI 40,800
Bid Price 32.50
Offer Price 33.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3160.00
29.50 -14.25 -32.57% 3089.30
Previous Close 43.75
Open 32.25
High 38.90
Low 27.40
Vol 2,34,000
Open Interest (OI) 1,07,700
Change in OI 15,000
Bid Price 28.00
Offer Price 29.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3460.00
2.10 -1.05 -33.33% 3116.70
Previous Close 3.15
Open 2.75
High 2.75
Low 2.05
Vol 21,900
Open Interest (OI) 30,900
Change in OI -3,600
Bid Price 2.00
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3550.00
1.15 -0.60 -34.29% 3117.65
Previous Close 1.75
Open 1.35
High 1.50
Low 1.05
Vol 17,700
Open Interest (OI) 41,400
Change in OI -8,100
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3600.00
1.05 -0.55 -34.38% 3117.75
Previous Close 1.60
Open 1.30
High 1.30
Low 0.85
Vol 69,300
Open Interest (OI) 2,07,900
Change in OI -31,500
Bid Price 1.05
Offer Price 1.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3340.00
4.95 -2.60 -34.44% 3113.85
Previous Close 7.55
Open 8.15
High 8.15
Low 4.65
Vol 1,42,800
Open Interest (OI) 2,62,800
Change in OI -8,700
Bid Price 4.70
Offer Price 5.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3350.00
4.50 -2.45 -35.25% 3114.30
Previous Close 6.95
Open 5.60
High 5.95
Low 4.30
Vol 3,01,500
Open Interest (OI) 3,47,400
Change in OI -21,300
Bid Price 4.25
Offer Price 4.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2700.00
1.10 -0.60 -35.29% 3117.70
Previous Close 1.70
Open 1.85
High 1.85
Low 1.00
Vol 8,700
Open Interest (OI) 6,65,400
Change in OI -3,900
Bid Price 1.00
Offer Price 1.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3480.00
1.90 -1.05 -35.59% 3116.90
Previous Close 2.95
Open 1.75
High 2.10
Low 1.65
Vol 8,700
Open Interest (OI) 30,000
Change in OI -300
Bid Price 0.45
Offer Price 2.30
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3180.00
23.00 -12.90 -35.93% 3095.80
Previous Close 35.90
Open 27.95
High 31.80
Low 21.75
Vol 2,25,000
Open Interest (OI) 87,600
Change in OI 2,100
Bid Price 20.00
Offer Price 23.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3440.00
2.35 -1.35 -36.49% 3116.45
Previous Close 3.70
Open 2.10
High 3.00
Low 2.05
Vol 53,700
Open Interest (OI) 60,300
Change in OI -5,100
Bid Price 2.05
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3300.00
6.60 -3.85 -36.84% 3112.20
Previous Close 10.45
Open 9.35
High 10.00
Low 6.30
Vol 9,28,800
Open Interest (OI) 10,07,700
Change in OI -64,800
Bid Price 6.60
Offer Price 6.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3450.00
2.20 -1.30 -37.14% 3116.60
Previous Close 3.50
Open 3.35
High 3.40
Low 2.10
Vol 65,100
Open Interest (OI) 78,600
Change in OI -5,400
Bid Price 2.05
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3320.00
5.55 -3.30 -37.29% 3113.25
Previous Close 8.85
Open 7.00
High 7.15
Low 4.90
Vol 1,49,100
Open Interest (OI) 1,65,000
Change in OI -16,500
Bid Price 5.40
Offer Price 5.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3380.00
3.40 -2.10 -38.18% 3115.40
Previous Close 5.50
Open 3.20
High 4.25
Low 3.20
Vol 88,200
Open Interest (OI) 74,100
Change in OI 5,400
Bid Price 1.60
Offer Price 4.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3280.00
7.65 -4.80 -38.55% 3111.15
Previous Close 12.45
Open 11.25
High 11.25
Low 7.40
Vol 1,79,400
Open Interest (OI) 1,35,300
Change in OI -22,200
Bid Price 6.25
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3360.00
3.85 -2.45 -38.89% 3114.95
Previous Close 6.30
Open 5.95
High 5.95
Low 3.70
Vol 1,34,700
Open Interest (OI) 1,94,700
Change in OI -3,600
Bid Price 3.75
Offer Price 4.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3700.00
0.70 -0.45 -39.13% 3118.10
Previous Close 1.15
Open 1.00
High 1.10
Low 0.70
Vol 37,800
Open Interest (OI) 1,38,600
Change in OI -16,500
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3200.00
17.50 -11.45 -39.55% 3101.30
Previous Close 28.95
Open 28.95
High 28.95
Low 17.15
Vol 12,30,600
Open Interest (OI) 7,23,600
Change in OI 21,300
Bid Price 17.35
Offer Price 17.80
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3250.00
10.25 -6.85 -40.06% 3108.55
Previous Close 17.10
Open 14.95
High 14.95
Low 9.70
Vol 3,78,000
Open Interest (OI) 2,43,300
Change in OI 29,700
Bid Price 9.80
Offer Price 11.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3420.00
2.45 -1.65 -40.24% 3116.35
Previous Close 4.10
Open 2.20
High 3.25
Low 2.20
Vol 75,000
Open Interest (OI) 92,700
Change in OI -3,300
Bid Price 2.10
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3050.00
83.95 -57.70 -40.73% 3034.85
Previous Close 141.65
Open 102.30
High 102.30
Low 83.95
Vol 4,800
Open Interest (OI) 12,000
Change in OI 0
Bid Price 61.95
Offer Price 125.55
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3260.00
9.05 -6.45 -41.61% 3109.75
Previous Close 15.50
Open 10.35
High 12.55
Low 8.65
Vol 2,65,500
Open Interest (OI) 1,24,500
Change in OI -3,000
Bid Price 8.50
Offer Price 10.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3400.00
2.80 -2.00 -41.67% 3116.00
Previous Close 4.80
Open 4.80
High 4.80
Low 2.80
Vol 6,52,800
Open Interest (OI) 9,50,400
Change in OI -93,300
Bid Price 2.75
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 14,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3240.00
10.90 -8.25 -43.08% 3107.90
Previous Close 19.15
Open 12.20
High 16.00
Low 10.85
Vol 2,69,400
Open Interest (OI) 1,30,200
Change in OI 17,400
Bid Price 9.00
Offer Price 11.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3220.00
13.05 -10.40 -44.35% 3105.75
Previous Close 23.45
Open 16.70
High 19.60
Low 13.00
Vol 1,63,200
Open Interest (OI) 1,05,900
Change in OI 10,800
Bid Price 13.00
Offer Price 14.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2920.00
2.30 -1.90 -45.24% 3116.50
Previous Close 4.20
Open 4.20
High 4.20
Low 2.30
Vol 2,100
Open Interest (OI) 15,000
Change in OI 300
Bid Price 2.15
Offer Price 7.75
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3580.00
0.90 -1.10 -55.00% 3117.90
Previous Close 2.00
Open 1.20
High 1.60
Low 0.90
Vol 3,000
Open Interest (OI) 15,900
Change in OI -1,200
Bid Price 1.05
Offer Price 2.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE3020.00
4.85 -8.05 -62.40% 3113.95
Previous Close 12.90
Open 13.80
High 14.45
Low 4.85
Vol 1,26,000
Open Interest (OI) 27,000
Change in OI -9,000
Bid Price 4.85
Offer Price 11.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
CE3640.00
0.50 -1.00 -66.67% 3118.30
Previous Close 1.50
Open 1.00
High 1.00
Low 0.50
Vol 2,700
Open Interest (OI) 6,900
Change in OI -2,100
Bid Price 0.40
Offer Price 1.20
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-04-2021
OPTSTK
PE2680.00
2.00 -15.00 -88.24% 3116.80
Previous Close 17.00
Open 2.00
High 2.00
Low 2.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3160.00
98.85 11.90 13.69% 3019.95
Previous Close 86.95
Open 98.00
High 99.00
Low 98.00
Vol 1,200
Open Interest (OI) 1,500
Change in OI 600
Bid Price 86.20
Offer Price 132.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3200.00
141.25 14.65 11.57% 2977.55
Previous Close 126.60
Open 144.80
High 144.80
Low 127.95
Vol 7,200
Open Interest (OI) 72,000
Change in OI 3,000
Bid Price 114.40
Offer Price 143.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3100.00
81.85 6.30 8.34% 3036.95
Previous Close 75.55
Open 84.00
High 90.00
Low 76.55
Vol 29,700
Open Interest (OI) 47,700
Change in OI 8,100
Bid Price 79.15
Offer Price 84.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2900.00
21.95 1.45 7.07% 3096.85
Previous Close 20.50
Open 20.85
High 23.00
Low 17.25
Vol 34,800
Open Interest (OI) 72,600
Change in OI 6,600
Bid Price 20.20
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3000.00
42.55 1.95 4.80% 3076.25
Previous Close 40.60
Open 47.95
High 48.00
Low 40.70
Vol 62,100
Open Interest (OI) 1,02,600
Change in OI -8,400
Bid Price 42.60
Offer Price 43.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE2800.00
379.90 0.00 0.00% 2738.90
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 291.60
Offer Price 416.30
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3280.00
150.00 0.00 0.00% 2968.80
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 138.85
Offer Price 298.25
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3180.00
134.35 0.00 0.00% 2984.45
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 0.00
Offer Price 226.65
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3080.00
91.50 0.00 0.00% 3027.30
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 53.90
Offer Price 135.35
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3900.00
5.95 0.00 0.00% 3112.85
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 0.20
Offer Price 4.95
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3400.00
210.00 0.00 0.00% 2908.80
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 219.50
Offer Price 347.05
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2700.00
10.00 0.00 0.00% 3108.80
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 0.30
Offer Price 10.00
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3160.00
124.55 0.00 0.00% 2994.25
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 0.00
Offer Price 206.50
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3150.00
126.00 0.00 0.00% 2992.80
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 5.00
Offer Price 164.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3200.00
77.90 -7.70 -9.00% 3040.90
Previous Close 85.60
Open 80.00
High 85.00
Low 72.40
Vol 66,300
Open Interest (OI) 1,08,000
Change in OI 26,700
Bid Price 75.90
Offer Price 77.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3100.00
120.00 -14.50 -10.78% 2998.80
Previous Close 134.50
Open 130.75
High 133.35
Low 117.35
Vol 19,800
Open Interest (OI) 28,500
Change in OI 9,000
Bid Price 116.35
Offer Price 124.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE2800.00
10.20 -1.30 -11.30% 3108.60
Previous Close 11.50
Open 11.00
High 11.50
Low 9.70
Vol 4,500
Open Interest (OI) 29,400
Change in OI 2,400
Bid Price 10.10
Offer Price 10.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3140.00
99.00 -16.35 -14.17% 3019.80
Previous Close 115.35
Open 99.15
High 99.15
Low 99.00
Vol 600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 116.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3300.00
45.00 -7.85 -14.85% 3073.80
Previous Close 52.85
Open 48.50
High 52.25
Low 42.95
Vol 47,700
Open Interest (OI) 63,300
Change in OI 5,100
Bid Price 42.05
Offer Price 47.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3120.00
90.45 -16.90 -15.74% 3028.35
Previous Close 107.35
Open 90.45
High 90.45
Low 90.45
Vol 1,500
Open Interest (OI) 1,500
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
27-05-2021
OPTSTK
CE3800.00
5.75 -1.20 -17.27% 3113.05
Previous Close 6.95
Open 3.60
High 5.75
Low 3.60
Vol 600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 2.20
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3700.00
6.50 -1.50 -18.75% 3112.30
Previous Close 8.00
Open 9.00
High 9.00
Low 6.50
Vol 4,500
Open Interest (OI) 8,700
Change in OI 2,100
Bid Price 5.15
Offer Price 7.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3400.00
25.50 -5.95 -18.92% 3093.30
Previous Close 31.45
Open 25.20
High 30.05
Low 25.05
Vol 41,400
Open Interest (OI) 59,400
Change in OI 5,400
Bid Price 25.15
Offer Price 27.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3600.00
8.90 -3.10 -25.83% 3109.90
Previous Close 12.00
Open 10.05
High 10.55
Low 8.90
Vol 9,000
Open Interest (OI) 43,500
Change in OI 6,000
Bid Price 7.10
Offer Price 8.95
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3500.00
14.50 -5.45 -27.32% 3104.30
Previous Close 19.95
Open 16.00
High 21.85
Low 14.00
Vol 40,200
Open Interest (OI) 85,200
Change in OI 8,400
Bid Price 14.50
Offer Price 14.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3150.00
96.00 -62.45 -39.41% 3022.80
Previous Close 158.45
Open 131.00
High 131.00
Low 94.50
Vol 6,300
Open Interest (OI) 5,700
Change in OI 5,400
Bid Price 60.80
Offer Price 100.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3140.00
98.95 -67.25 -40.46% 3019.85
Previous Close 166.20
Open 102.70
High 102.70
Low 98.95
Vol 4,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 32.20
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
CE3260.00
55.00 -70.40 -56.14% 3063.80
Previous Close 125.40
Open 57.00
High 58.50
Low 55.00
Vol 3,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.50
Offer Price 97.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
27-05-2021
OPTSTK
PE3040.00
50.00 -173.90 -77.67% 3068.80
Previous Close 223.90
Open 50.00
High 50.00
Low 50.00
Vol 300
Open Interest (OI) 300
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
24-06-2021
OPTSTK
PE2900.00
39.25 3.00 8.28% 3079.55
Previous Close 36.25
Open 40.40
High 41.20
Low 36.90
Vol 4,800
Open Interest (OI) 30,900
Change in OI 2,700
Bid Price 38.50
Offer Price 39.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE3000.00
65.00 0.00 0.00% 3053.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 63.40
Offer Price 68.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3500.00
80.55 0.00 0.00% 3038.25
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 20.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3400.00
54.00 0.00 0.00% 3064.80
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 0.25
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2700.00
10.00 0.00 0.00% 3108.80
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 5.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
CE3600.00
80.00 0.00 0.00% 3038.80
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 19.60
Offer Price 59.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-06-2021
OPTSTK
PE2800.00
18.50 -1.70 -8.42% 3100.30
Previous Close 20.20
Open 19.00
High 20.00
Low 18.50
Vol 7,800
Open Interest (OI) 6,900
Change in OI 0
Bid Price 18.50
Offer Price 19.00
Bid Quantity 5,700
Offer Quantity 900

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