Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1708.75
Change Change %
-117.35 -6.43%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
1709.55
Change Change %
-113.50 -6.23%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1780.00
112.00 17.10 18.02% 1596.75
Previous Close 94.90
Open 128.90
High 128.90
Low 90.90
Vol 17,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 90.05
Offer Price 112.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1400.00
32.50 3.30 11.30% 1676.25
Previous Close 29.20
Open 25.05
High 32.50
Low 21.05
Vol 27,000
Open Interest (OI) 17,250
Change in OI 0
Bid Price 31.50
Offer Price 32.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1500.00
57.00 5.10 9.83% 1651.75
Previous Close 51.90
Open 39.00
High 57.00
Low 37.00
Vol 1,14,500
Open Interest (OI) 66,250
Change in OI 0
Bid Price 55.50
Offer Price 56.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1600.00
84.90 4.20 5.20% 1623.85
Previous Close 80.70
Open 62.00
High 84.90
Low 59.00
Vol 1,20,000
Open Interest (OI) 51,250
Change in OI 0
Bid Price 85.00
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1950.00
45.00 2.15 5.02% 1663.75
Previous Close 42.85
Open 63.70
High 69.55
Low 41.50
Vol 11,750
Open Interest (OI) 4,000
Change in OI 0
Bid Price 41.75
Offer Price 60.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1440.00
36.90 1.40 3.94% 1671.85
Previous Close 35.50
Open 17.05
High 36.90
Low 17.00
Vol 4,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 37.00
Offer Price 49.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1700.00
131.50 4.50 3.54% 1577.25
Previous Close 127.00
Open 167.00
High 167.00
Low 124.40
Vol 44,000
Open Interest (OI) 31,250
Change in OI 0
Bid Price 128.10
Offer Price 138.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2200.00
13.00 0.40 3.17% 1695.75
Previous Close 12.60
Open 21.80
High 21.80
Low 11.60
Vol 78,000
Open Interest (OI) 1,32,500
Change in OI 0
Bid Price 12.05
Offer Price 14.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1800.00
87.00 1.75 2.05% 1621.75
Previous Close 85.25
Open 147.00
High 151.80
Low 83.30
Vol 2,43,250
Open Interest (OI) 1,01,000
Change in OI 0
Bid Price 85.05
Offer Price 87.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1700.00
117.90 1.75 1.51% 1590.85
Previous Close 116.15
Open 85.05
High 123.00
Low 85.05
Vol 2,91,000
Open Interest (OI) 73,750
Change in OI 0
Bid Price 115.00
Offer Price 119.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1760.00
148.95 1.95 1.33% 1559.80
Previous Close 147.00
Open 117.85
High 153.00
Low 101.00
Vol 65,500
Open Interest (OI) 6,65,500
Change in OI 0
Bid Price 140.55
Offer Price 148.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2400.00
4.65 0.05 1.09% 1704.10
Previous Close 4.60
Open 5.65
High 7.35
Low 4.35
Vol 12,250
Open Interest (OI) 25,250
Change in OI 0
Bid Price 4.40
Offer Price 4.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1840.00
72.00 0.70 0.98% 1636.75
Previous Close 71.30
Open 124.35
High 125.75
Low 70.00
Vol 73,500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 66.00
Offer Price 72.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1800.00
171.90 1.20 0.70% 1536.85
Previous Close 170.70
Open 125.00
High 177.85
Low 118.60
Vol 1,76,750
Open Interest (OI) 42,500
Change in OI 0
Bid Price 171.00
Offer Price 173.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1900.00
240.00 0.95 0.40% 1468.75
Previous Close 239.05
Open 183.25
High 245.00
Low 180.00
Vol 9,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 234.65
Offer Price 242.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1750.00
142.30 0.50 0.35% 1566.45
Previous Close 141.80
Open 110.00
High 149.30
Low 110.00
Vol 50,750
Open Interest (OI) 17,750
Change in OI 0
Bid Price 120.00
Offer Price 142.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2000.00
33.15 0.10 0.30% 1675.60
Previous Close 33.05
Open 55.35
High 65.00
Low 31.70
Vol 2,27,000
Open Interest (OI) 1,67,250
Change in OI 0
Bid Price 33.25
Offer Price 34.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1850.00
201.70 0.40 0.20% 1507.05
Previous Close 201.30
Open 147.05
High 235.95
Low 147.05
Vol 3,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 200.90
Offer Price 209.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1860.00
208.55 0.00 0.00% 1500.20
Previous Close 208.55
Open 171.15
High 216.10
Low 171.15
Vol 2,500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 202.65
Offer Price 220.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1740.00
117.10 0.00 0.00% 1591.65
Previous Close 117.10
Open 115.00
High 117.10
Low 115.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 85.05
Offer Price 152.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1840.00
198.70 0.00 0.00% 1510.05
Previous Close 198.70
Open 145.00
High 198.70
Low 143.35
Vol 7,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 188.25
Offer Price 200.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2000.00
267.15 0.00 0.00% 1441.60
Previous Close 267.15
Open 245.00
High 267.15
Low 245.00
Vol 1,250
Open Interest (OI) 11,750
Change in OI 0
Bid Price 283.00
Offer Price 350.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2140.00
35.00 0.00 0.00% 1673.75
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 8.60
Offer Price 40.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1620.00
182.00 0.00 0.00% 1526.75
Previous Close 182.00
Open 182.00
High 182.00
Low 182.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 58.30
Offer Price 241.75
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1750.00
106.25 0.00 0.00% 1602.50
Previous Close 106.25
Open 106.25
High 106.25
Low 106.25
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 73.80
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
CE2180.00
49.00 0.00 0.00% 1659.75
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 8.00
Offer Price 31.00
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2180.00
83.55 0.00 0.00% 1625.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 440.15
Offer Price 505.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1980.00
60.00 0.00 0.00% 1648.75
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 7.80
Offer Price 58.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1980.00
222.00 0.00 0.00% 1486.75
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 271.70
Offer Price 323.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2080.00
57.00 0.00 0.00% 1651.75
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 15.00
Offer Price 53.25
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1640.00
230.00 0.00 0.00% 1478.75
Previous Close 230.00
Open 230.00
High 230.00
Low 230.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 45.65
Offer Price 215.15
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1640.00
74.95 0.00 0.00% 1633.80
Previous Close 74.95
Open 75.45
High 75.45
Low 70.00
Vol 1,250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 70.05
Offer Price 131.55
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1880.00
171.95 0.00 0.00% 1536.80
Previous Close 171.95
Open 171.95
High 171.95
Low 171.95
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 186.25
Offer Price 247.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2240.00
48.30 0.00 0.00% 1660.45
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 1.50
Offer Price 17.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2160.00
29.60 0.00 0.00% 1679.15
Previous Close 29.60
Open 29.60
High 29.60
Low 29.60
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.40
Offer Price 44.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2160.00
380.00 0.00 0.00% 1328.75
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 422.95
Offer Price 492.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2300.00
505.00 0.00 0.00% 1203.75
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 558.35
Offer Price 617.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2100.00
283.00 0.00 0.00% 1425.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 374.90
Offer Price 434.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1580.00
75.00 0.00 0.00% 1633.75
Previous Close 75.00
Open 65.00
High 75.00
Low 65.00
Vol 5,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 66.50
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1920.00
215.00 0.00 0.00% 1493.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 221.90
Offer Price 270.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2120.00
45.00 0.00 0.00% 1663.75
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 12.00
Offer Price 44.50
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2360.00
14.90 0.00 0.00% 1693.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.35
Offer Price 16.95
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1500.00
310.00 0.00 0.00% 1398.75
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 234.30
Offer Price 291.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1940.00
225.55 0.00 0.00% 1483.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 236.90
Offer Price 294.50
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2040.00
290.00 0.00 0.00% 1418.75
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 319.60
Offer Price 380.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2200.00
550.00 0.00 0.00% 1158.75
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 458.65
Offer Price 523.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2400.00
230.00 0.00 0.00% 1478.75
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 652.30
Offer Price 717.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2220.00
20.00 0.00 0.00% 1688.75
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.10
Offer Price 15.05
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1960.00
118.70 0.00 0.00% 1590.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 15.30
Offer Price 73.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1960.00
196.70 0.00 0.00% 1512.05
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 254.05
Offer Price 313.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2260.00
399.95 0.00 0.00% 1308.80
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 521.65
Offer Price 585.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2020.00
30.05 0.00 0.00% 1678.70
Previous Close 30.05
Open 30.05
High 30.05
Low 30.05
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 16.00
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
PE2020.00
59.85 0.00 0.00% 1648.90
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 299.80
Offer Price 361.55
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2440.00
298.00 0.00 0.00% 1410.75
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 690.95
Offer Price 760.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1520.00
45.00 0.00 0.00% 1663.75
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 1.15
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
183.95 -0.10 -0.05% 1524.80
Previous Close 184.05
Open 134.00
High 192.00
Low 128.95
Vol 20,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 173.15
Offer Price 197.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1940.00
45.50 -0.05 -0.11% 1663.25
Previous Close 45.55
Open 75.00
High 84.00
Low 44.90
Vol 13,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 26.65
Offer Price 65.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1820.00
78.30 -0.70 -0.89% 1630.45
Previous Close 79.00
Open 128.35
High 138.00
Low 76.50
Vol 37,000
Open Interest (OI) 9,500
Change in OI 0
Bid Price 65.35
Offer Price 84.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1760.00
101.30 -1.05 -1.03% 1607.45
Previous Close 102.35
Open 135.00
High 135.00
Low 99.90
Vol 16,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 101.05
Offer Price 126.25
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1860.00
65.00 -0.75 -1.14% 1643.75
Previous Close 65.75
Open 115.00
High 121.85
Low 63.75
Vol 23,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 60.00
Offer Price 70.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1740.00
134.20 -2.05 -1.50% 1574.55
Previous Close 136.25
Open 101.20
High 143.80
Low 101.20
Vol 48,750
Open Interest (OI) 13,750
Change in OI 0
Bid Price 131.05
Offer Price 138.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1720.00
124.40 -1.90 -1.50% 1584.35
Previous Close 126.30
Open 99.70
High 128.70
Low 99.70
Vol 23,250
Open Interest (OI) 9,750
Change in OI 0
Bid Price 124.15
Offer Price 138.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2100.00
19.50 -0.35 -1.76% 1689.25
Previous Close 19.85
Open 35.00
High 40.00
Low 19.00
Vol 1,04,750
Open Interest (OI) 72,250
Change in OI 0
Bid Price 19.50
Offer Price 20.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1680.00
109.95 -2.20 -1.96% 1598.80
Previous Close 112.15
Open 106.30
High 129.95
Low 104.00
Vol 4,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 98.95
Offer Price 115.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1900.00
54.05 -1.25 -2.26% 1654.70
Previous Close 55.30
Open 101.00
High 103.00
Low 53.45
Vol 2,63,000
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 54.00
Offer Price 54.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1780.00
154.80 -4.25 -2.67% 1553.95
Previous Close 159.05
Open 134.85
High 165.00
Low 114.30
Vol 1,36,000
Open Interest (OI) 10,750
Change in OI 0
Bid Price 152.50
Offer Price 167.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1880.00
57.25 -2.65 -4.42% 1651.50
Previous Close 59.90
Open 103.00
High 104.50
Low 57.25
Vol 10,250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 36.55
Offer Price 69.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1850.00
64.05 -4.60 -6.70% 1644.70
Previous Close 68.65
Open 127.00
High 127.00
Low 62.65
Vol 79,250
Open Interest (OI) 17,500
Change in OI 0
Bid Price 64.00
Offer Price 67.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1920.00
45.10 -3.45 -7.11% 1663.65
Previous Close 48.55
Open 96.00
High 96.00
Low 45.10
Vol 17,250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 44.00
Offer Price 52.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2300.00
6.25 -0.65 -9.42% 1702.50
Previous Close 6.90
Open 9.70
High 10.00
Low 6.20
Vol 24,500
Open Interest (OI) 56,750
Change in OI 0
Bid Price 6.05
Offer Price 6.90
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

View the Put Call Ratio for TCS Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for TCS Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com