Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2150.00
Change Change %
8.05 0.38%

Updated:16 Sep, 2019, 15:58 PM IST

BSE
2149.15
Change Change %
7.80 0.36%

Updated:16 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
102.35 33.95 49.63% 2047.65
Previous Close 68.40
Open 102.35
High 102.35
Low 102.35
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 75.00
Offer Price 87.80
Bid Quantity 250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
1.00 0.20 25.00% 2149.00
Previous Close 0.80
Open 0.95
High 1.00
Low 0.95
Vol 2,750
Open Interest (OI) 7,750
Change in OI 2,000
Bid Price 0.60
Offer Price 1.70
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.80 0.40 16.67% 2147.20
Previous Close 2.40
Open 2.00
High 3.50
Low 1.90
Vol 38,750
Open Interest (OI) 53,000
Change in OI 4,000
Bid Price 2.30
Offer Price 3.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
1.00 0.10 11.11% 2149.00
Previous Close 0.90
Open 1.00
High 1.10
Low 0.80
Vol 3,750
Open Interest (OI) 12,750
Change in OI -1,000
Bid Price 0.90
Offer Price 1.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
68.00 3.50 5.43% 2082.00
Previous Close 64.50
Open 75.00
High 85.55
Low 55.00
Vol 32,500
Open Interest (OI) 1,17,250
Change in OI 3,250
Bid Price 64.95
Offer Price 68.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
53.00 2.65 5.26% 2097.00
Previous Close 50.35
Open 59.90
High 69.00
Low 42.00
Vol 49,000
Open Interest (OI) 24,750
Change in OI -4,750
Bid Price 52.00
Offer Price 53.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
40.20 1.50 3.88% 2109.80
Previous Close 38.70
Open 46.80
High 54.45
Low 31.50
Vol 5,62,750
Open Interest (OI) 1,38,250
Change in OI -12,750
Bid Price 39.10
Offer Price 40.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
156.85 5.85 3.87% 1993.15
Previous Close 151.00
Open 172.00
High 172.00
Low 148.00
Vol 1,000
Open Interest (OI) 3,250
Change in OI 250
Bid Price 152.95
Offer Price 161.75
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.40 0.05 3.70% 2148.60
Previous Close 1.35
Open 1.60
High 1.75
Low 1.10
Vol 5,250
Open Interest (OI) 24,500
Change in OI -3,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
21.80 0.75 3.56% 2128.20
Previous Close 21.05
Open 25.90
High 31.90
Low 16.80
Vol 8,65,500
Open Interest (OI) 2,16,000
Change in OI 60,500
Bid Price 21.60
Offer Price 21.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
30.30 1.00 3.41% 2119.70
Previous Close 29.30
Open 36.55
High 42.00
Low 23.60
Vol 8,41,750
Open Interest (OI) 2,29,250
Change in OI -19,750
Bid Price 29.80
Offer Price 30.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
91.20 2.20 2.47% 2058.80
Previous Close 89.00
Open 91.20
High 91.20
Low 91.20
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 95.45
Offer Price 104.65
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1862.00
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 285.55
Offer Price 302.25
Bid Quantity 3,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
1.95 0.00 0.00% 2148.05
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 0.15
Offer Price 1.75
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.95 0.00 0.00% 2148.05
Previous Close 1.95
Open 2.50
High 2.50
Low 1.95
Vol 1,500
Open Interest (OI) 76,250
Change in OI 250
Bid Price 1.55
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 2000.00
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 176.95
Offer Price 194.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 0.00 0.00% 1976.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 157.45
Offer Price 172.15
Bid Quantity 5,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1985.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 201.55
Offer Price 214.50
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2148.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
93.00 0.00 0.00% 2057.00
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 113.20
Offer Price 122.35
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1972.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 241.05
Offer Price 251.75
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2147.50
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 0.65
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
0.20 0.00 0.00% 2149.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.25
Offer Price 1.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
379.00 0.00 0.00% 1771.00
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 245.20
Offer Price 260.75
Bid Quantity 5,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
1.20 0.00 0.00% 2148.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
15.10 -0.15 -0.98% 2134.90
Previous Close 15.25
Open 17.95
High 23.50
Low 11.95
Vol 15,97,000
Open Interest (OI) 6,19,500
Change in OI 42,750
Bid Price 15.00
Offer Price 15.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
133.20 -1.65 -1.22% 2016.80
Previous Close 134.85
Open 120.00
High 133.20
Low 109.00
Vol 1,500
Open Interest (OI) 11,750
Change in OI -250
Bid Price 120.05
Offer Price 133.75
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
10.30 -0.40 -3.74% 2139.70
Previous Close 10.70
Open 12.00
High 16.45
Low 8.50
Vol 6,39,000
Open Interest (OI) 1,90,750
Change in OI 29,250
Bid Price 10.20
Offer Price 10.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
3.70 -0.15 -3.90% 2146.30
Previous Close 3.85
Open 4.50
High 5.90
Low 3.10
Vol 76,250
Open Interest (OI) 1,05,500
Change in OI -750
Bid Price 3.20
Offer Price 3.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
6.90 -0.30 -4.17% 2143.10
Previous Close 7.20
Open 9.00
High 11.25
Low 5.60
Vol 3,96,750
Open Interest (OI) 3,35,000
Change in OI 15,750
Bid Price 6.70
Offer Price 6.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.75 -0.05 -6.25% 2149.25
Previous Close 0.80
Open 0.75
High 0.75
Low 0.75
Vol 250
Open Interest (OI) 46,250
Change in OI -250
Bid Price 0.65
Offer Price 1.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
153.00 -11.10 -6.76% 1997.00
Previous Close 164.10
Open 135.00
High 153.00
Low 128.00
Vol 2,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 143.00
Offer Price 152.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
77.00 -7.10 -8.44% 2073.00
Previous Close 84.10
Open 69.00
High 88.00
Low 69.00
Vol 2,000
Open Interest (OI) 27,500
Change in OI -500
Bid Price 73.90
Offer Price 77.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
4.85 -0.50 -9.35% 2145.15
Previous Close 5.35
Open 5.90
High 7.95
Low 4.35
Vol 2,26,000
Open Interest (OI) 1,77,500
Change in OI 250
Bid Price 4.50
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
116.00 -13.50 -10.42% 2034.00
Previous Close 129.50
Open 114.25
High 116.00
Low 114.25
Vol 1,000
Open Interest (OI) 32,500
Change in OI -250
Bid Price 108.40
Offer Price 113.90
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
58.35 -6.85 -10.51% 2091.65
Previous Close 65.20
Open 51.00
High 77.00
Low 47.00
Vol 17,250
Open Interest (OI) 88,750
Change in OI -1,500
Bid Price 57.65
Offer Price 62.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
93.00 -11.00 -10.58% 2057.00
Previous Close 104.00
Open 90.40
High 96.70
Low 90.40
Vol 750
Open Interest (OI) 30,750
Change in OI 250
Bid Price 89.25
Offer Price 93.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
1.15 -0.15 -11.54% 2148.85
Previous Close 1.30
Open 1.00
High 1.50
Low 1.00
Vol 14,750
Open Interest (OI) 1,49,750
Change in OI 4,000
Bid Price 0.85
Offer Price 1.15
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.90 -0.25 -11.63% 2148.10
Previous Close 2.15
Open 2.25
High 2.90
Low 1.65
Vol 16,500
Open Interest (OI) 92,500
Change in OI 11,750
Bid Price 1.80
Offer Price 2.40
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
2.65 -0.35 -11.67% 2147.35
Previous Close 3.00
Open 3.00
High 3.95
Low 2.05
Vol 2,82,000
Open Interest (OI) 4,15,000
Change in OI 25,000
Bid Price 2.65
Offer Price 2.75
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
35.05 -4.95 -12.38% 2114.95
Previous Close 40.00
Open 28.00
High 49.95
Low 25.20
Vol 3,10,750
Open Interest (OI) 1,97,250
Change in OI 1,500
Bid Price 32.20
Offer Price 37.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
47.20 -8.30 -14.95% 2102.80
Previous Close 55.50
Open 39.00
High 62.00
Low 35.00
Vol 34,500
Open Interest (OI) 46,500
Change in OI -7,500
Bid Price 45.25
Offer Price 48.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
24.50 -4.90 -16.67% 2125.50
Previous Close 29.40
Open 20.10
High 37.40
Low 16.20
Vol 5,92,000
Open Interest (OI) 1,16,500
Change in OI 28,750
Bid Price 24.45
Offer Price 25.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
8.50 -1.80 -17.48% 2141.50
Previous Close 10.30
Open 8.95
High 14.30
Low 5.75
Vol 4,89,250
Open Interest (OI) 73,500
Change in OI -7,750
Bid Price 7.70
Offer Price 9.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
11.95 -2.85 -19.26% 2138.05
Previous Close 14.80
Open 10.10
High 19.70
Low 7.70
Vol 4,83,250
Open Interest (OI) 3,22,250
Change in OI 13,250
Bid Price 11.40
Offer Price 11.95
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
16.95 -4.30 -20.24% 2133.05
Previous Close 21.25
Open 16.10
High 27.35
Low 11.95
Vol 4,08,000
Open Interest (OI) 78,250
Change in OI 11,000
Bid Price 16.95
Offer Price 18.25
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
3.00 -1.00 -25.00% 2147.00
Previous Close 4.00
Open 4.35
High 4.35
Low 3.00
Vol 2,250
Open Interest (OI) 1,250
Change in OI 500
Bid Price 2.25
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
3.45 -1.20 -25.81% 2146.55
Previous Close 4.65
Open 2.85
High 6.45
Low 2.85
Vol 14,750
Open Interest (OI) 18,750
Change in OI 2,250
Bid Price 3.20
Offer Price 4.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.80 -0.35 -30.43% 2149.20
Previous Close 1.15
Open 1.20
High 1.20
Low 0.70
Vol 1,500
Open Interest (OI) 20,000
Change in OI -500
Bid Price 0.80
Offer Price 1.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
4.55 -2.40 -34.53% 2145.45
Previous Close 6.95
Open 5.85
High 9.85
Low 3.10
Vol 2,34,250
Open Interest (OI) 1,14,750
Change in OI -55,250
Bid Price 4.65
Offer Price 5.60
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 -1.65 -66.00% 2149.15
Previous Close 2.50
Open 0.85
High 0.85
Low 0.85
Vol 250
Open Interest (OI) 5,500
Change in OI 250
Bid Price 1.15
Offer Price 2.85
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
52.00 6.45 14.16% 2098.00
Previous Close 45.55
Open 36.40
High 52.00
Low 36.40
Vol 6,000
Open Interest (OI) 6,250
Change in OI 1,500
Bid Price 42.00
Offer Price 49.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
50.00 4.50 9.89% 2100.00
Previous Close 45.50
Open 50.00
High 50.00
Low 50.00
Vol 750
Open Interest (OI) 2,000
Change in OI 250
Bid Price 41.00
Offer Price 54.05
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
73.00 2.00 2.82% 2077.00
Previous Close 71.00
Open 80.00
High 80.00
Low 67.00
Vol 3,000
Open Interest (OI) 2,500
Change in OI 1,000
Bid Price 64.60
Offer Price 76.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
38.00 0.75 2.01% 2112.00
Previous Close 37.25
Open 38.00
High 38.00
Low 38.00
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 27.60
Offer Price 42.10
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
165.00 2.90 1.79% 1985.00
Previous Close 162.10
Open 165.00
High 165.00
Low 165.00
Vol 750
Open Interest (OI) 3,000
Change in OI 500
Bid Price 156.10
Offer Price 171.95
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
80.00 0.00 0.00% 2070.00
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 87.80
Offer Price 100.75
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
34.00 0.00 0.00% 2116.00
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 9.65
Offer Price 18.80
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
80.35 0.00 0.00% 2069.65
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 142.90
Offer Price 156.35
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
175.35 0.00 0.00% 1974.65
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 168.95
Offer Price 184.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
107.40 0.00 0.00% 2042.60
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 88.05
Offer Price 101.40
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
7.75 0.00 0.00% 2142.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 5.50
Offer Price 8.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2055.25
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 76.45
Offer Price 89.55
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
50.40 0.00 0.00% 2099.60
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 32.00
Offer Price 48.25
Bid Quantity 2,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
8.00 0.00 0.00% 2142.00
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 4.00
Offer Price 8.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
75.00 -0.40 -0.53% 2075.00
Previous Close 75.40
Open 75.00
High 75.00
Low 75.00
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 77.65
Offer Price 89.95
Bid Quantity 1,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
38.00 -1.00 -2.56% 2112.00
Previous Close 39.00
Open 34.85
High 43.00
Low 34.85
Vol 1,250
Open Interest (OI) 750
Change in OI 250
Bid Price 33.00
Offer Price 47.95
Bid Quantity 3,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
54.50 -1.50 -2.68% 2095.50
Previous Close 56.00
Open 59.00
High 64.00
Low 52.00
Vol 7,750
Open Interest (OI) 12,000
Change in OI 2,750
Bid Price 54.00
Offer Price 54.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
25.00 -1.25 -4.76% 2125.00
Previous Close 26.25
Open 29.00
High 29.75
Low 22.75
Vol 6,000
Open Interest (OI) 13,750
Change in OI 2,250
Bid Price 23.50
Offer Price 26.00
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
50.00 -8.15 -14.02% 2100.00
Previous Close 58.15
Open 70.00
High 74.20
Low 50.00
Vol 1,500
Open Interest (OI) 1,750
Change in OI 750
Bid Price 54.05
Offer Price 67.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
10.25 -1.75 -14.58% 2139.75
Previous Close 12.00
Open 13.25
High 13.30
Low 10.25
Vol 1,500
Open Interest (OI) 29,500
Change in OI 1,000
Bid Price 9.80
Offer Price 11.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
65.00 -12.05 -15.64% 2085.00
Previous Close 77.05
Open 58.90
High 71.00
Low 58.90
Vol 750
Open Interest (OI) 750
Change in OI 250
Bid Price 57.50
Offer Price 67.70
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
54.80 -15.20 -21.71% 2095.20
Previous Close 70.00
Open 54.80
High 54.80
Low 54.80
Vol 750
Open Interest (OI) 1,000
Change in OI 250
Bid Price 46.70
Offer Price 62.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 -2.40 -24.24% 2142.50
Previous Close 9.90
Open 7.00
High 7.50
Low 7.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 7.00
Offer Price 11.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
109.00 -35.10 -24.36% 2041.00
Previous Close 144.10
Open 109.00
High 109.00
Low 109.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 98.15
Offer Price 114.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
61.00 -20.00 -24.69% 2089.00
Previous Close 81.00
Open 61.00
High 61.00
Low 61.00
Vol 250
Open Interest (OI) 4,750
Change in OI 250
Bid Price 65.00
Offer Price 84.95
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
17.20 -7.80 -31.20% 2132.80
Previous Close 25.00
Open 18.00
High 21.00
Low 17.20
Vol 4,750
Open Interest (OI) 12,750
Change in OI 3,750
Bid Price 16.10
Offer Price 20.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
36.00 -34.00 -48.57% 2114.00
Previous Close 70.00
Open 36.00
High 36.00
Low 36.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 28.05
Offer Price 41.65
Bid Quantity 2,500
Offer Quantity 2,000

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