Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2465.30
Change Change %
15.40 0.63%

Updated:21 Sep, 2020, 15:56 PM IST

BSE
2464.60
Change Change %
13.85 0.57%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2060.00
0.45 0.30 200.00% 2464.85
Previous Close 0.15
Open 0.15
High 0.45
Low 0.10
Vol 900
Open Interest (OI) 5,700
Change in OI -300
Bid Price 0.60
Offer Price 1.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2160.00
1.45 0.85 141.67% 2463.85
Previous Close 0.60
Open 0.45
High 1.45
Low 0.35
Vol 3,300
Open Interest (OI) 26,400
Change in OI -900
Bid Price 0.45
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2000.00
1.20 0.70 140.00% 2464.10
Previous Close 0.50
Open 0.40
High 1.25
Low 0.25
Vol 22,500
Open Interest (OI) 88,800
Change in OI -10,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2080.00
0.50 0.25 100.00% 2464.80
Previous Close 0.25
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.25
Offer Price 1.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2100.00
1.00 0.40 66.67% 2464.30
Previous Close 0.60
Open 0.50
High 1.50
Low 0.30
Vol 44,100
Open Interest (OI) 1,40,100
Change in OI -25,500
Bid Price 0.85
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2420.00
65.95 10.65 19.26% 2399.35
Previous Close 55.30
Open 66.15
High 98.10
Low 59.50
Vol 33,600
Open Interest (OI) 29,100
Change in OI -7,800
Bid Price 55.85
Offer Price 73.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2620.00
137.55 16.65 13.77% 2327.75
Previous Close 120.90
Open 131.95
High 138.95
Low 131.95
Vol 2,700
Open Interest (OI) 3,300
Change in OI 0
Bid Price 117.15
Offer Price 192.15
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2300.00
174.95 21.10 13.71% 2290.35
Previous Close 153.85
Open 175.00
High 206.50
Low 163.75
Vol 2,25,900
Open Interest (OI) 5,28,900
Change in OI 16,800
Bid Price 157.00
Offer Price 176.50
Bid Quantity 300
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2440.00
49.20 5.25 11.95% 2416.10
Previous Close 43.95
Open 46.00
High 81.60
Low 45.85
Vol 99,300
Open Interest (OI) 64,800
Change in OI -8,100
Bid Price 46.10
Offer Price 54.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2460.00
38.00 3.00 8.57% 2427.30
Previous Close 35.00
Open 41.90
High 68.00
Low 33.65
Vol 3,45,000
Open Interest (OI) 81,900
Change in OI -49,200
Bid Price 37.00
Offer Price 39.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2300.00
2.10 0.15 7.69% 2463.20
Previous Close 1.95
Open 2.15
High 3.00
Low 0.20
Vol 3,11,400
Open Interest (OI) 1,82,400
Change in OI -1,12,800
Bid Price 2.05
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2360.00
111.15 7.90 7.65% 2354.15
Previous Close 103.25
Open 122.35
High 149.75
Low 106.40
Vol 25,200
Open Interest (OI) 82,200
Change in OI -7,800
Bid Price 111.50
Offer Price 116.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2320.00
150.00 9.85 7.03% 2315.30
Previous Close 140.15
Open 186.40
High 186.40
Low 146.55
Vol 10,200
Open Interest (OI) 38,400
Change in OI -1,800
Bid Price 148.40
Offer Price 154.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2260.00
206.20 11.20 5.74% 2259.10
Previous Close 195.00
Open 228.45
High 242.50
Low 205.00
Vol 13,200
Open Interest (OI) 48,900
Change in OI -1,500
Bid Price 206.70
Offer Price 215.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2400.00
79.00 3.40 4.50% 2386.30
Previous Close 75.60
Open 80.00
High 114.30
Low 71.60
Vol 4,81,800
Open Interest (OI) 1,44,000
Change in OI -2,15,400
Bid Price 74.80
Offer Price 81.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2200.00
1.20 0.05 4.35% 2464.10
Previous Close 1.15
Open 0.70
High 1.25
Low 0.50
Vol 57,000
Open Interest (OI) 1,82,400
Change in OI -19,200
Bid Price 0.75
Offer Price 1.20
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2380.00
93.90 3.55 3.93% 2371.40
Previous Close 90.35
Open 106.60
High 129.45
Low 90.00
Vol 27,600
Open Interest (OI) 39,300
Change in OI -5,400
Bid Price 91.25
Offer Price 99.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2340.00
127.70 2.75 2.20% 2337.60
Previous Close 124.95
Open 141.50
High 165.10
Low 126.25
Vol 13,800
Open Interest (OI) 1,08,000
Change in OI -3,900
Bid Price 111.10
Offer Price 143.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2000.00
490.00 8.00 1.66% 1975.30
Previous Close 482.00
Open 490.00
High 490.00
Low 490.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 432.20
Offer Price 488.80
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2480.00
28.50 0.25 0.88% 2436.80
Previous Close 28.25
Open 28.65
High 56.00
Low 25.00
Vol 9,43,200
Open Interest (OI) 1,12,500
Change in OI -34,500
Bid Price 26.05
Offer Price 29.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2500.00
22.00 0.15 0.69% 2443.30
Previous Close 21.85
Open 22.00
High 45.20
Low 19.35
Vol 54,24,000
Open Interest (OI) 6,31,800
Change in OI 24,600
Bid Price 22.00
Offer Price 22.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1800.00
630.00 0.00 0.00% 1835.30
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 597.60
Offer Price 779.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2060.00
200.00 0.00 0.00% 2265.30
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 371.25
Offer Price 476.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2180.00
316.05 0.00 0.00% 2149.25
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 247.90
Offer Price 331.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2080.00
278.00 0.00 0.00% 2187.30
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 374.25
Offer Price 447.85
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2700.00
234.00 0.00 0.00% 2231.30
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 190.05
Offer Price 240.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2640.00
146.30 0.00 0.00% 2319.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 132.60
Offer Price 183.60
Bid Quantity 1,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2160.00
219.95 0.00 0.00% 2245.35
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 297.95
Offer Price 357.30
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1700.00
0.30 0.00 0.00% 2465.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1960.00
0.60 0.00 0.00% 2464.70
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 0.20
Offer Price 0.80
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1540.00
688.45 0.00 0.00% 1776.85
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 807.40
Offer Price 1080.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1600.00
0.30 0.00 0.00% 2465.00
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 0.15
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2520.00
16.50 0.00 0.00% 2448.80
Previous Close 16.50
Open 16.95
High 36.25
Low 13.90
Vol 20,60,700
Open Interest (OI) 1,98,000
Change in OI 22,200
Bid Price 16.40
Offer Price 16.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1580.00
0.20 0.00 0.00% 2465.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2120.00
220.00 0.00 0.00% 2245.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 302.70
Offer Price 401.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2220.00
270.00 0.00 0.00% 2195.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 235.05
Offer Price 295.30
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2020.00
0.50 0.00 0.00% 2464.80
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 0.35
Offer Price 1.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1900.00
583.00 0.00 0.00% 1882.30
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 506.65
Offer Price 665.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2280.00
195.40 -0.60 -0.31% 2269.90
Previous Close 196.00
Open 217.00
High 223.00
Low 187.25
Vol 4,200
Open Interest (OI) 68,400
Change in OI -1,500
Bid Price 186.65
Offer Price 199.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2100.00
380.00 -2.10 -0.55% 2085.30
Previous Close 382.10
Open 387.00
High 395.00
Low 380.00
Vol 1,800
Open Interest (OI) 14,100
Change in OI -1,500
Bid Price 363.30
Offer Price 378.60
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2200.00
269.70 -5.30 -1.93% 2195.60
Previous Close 275.00
Open 278.90
High 301.00
Low 269.70
Vol 4,200
Open Interest (OI) 27,600
Change in OI -3,600
Bid Price 266.05
Offer Price 276.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2240.00
229.50 -5.50 -2.34% 2235.80
Previous Close 235.00
Open 250.00
High 257.00
Low 229.50
Vol 2,400
Open Interest (OI) 18,600
Change in OI -900
Bid Price 225.30
Offer Price 267.15
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2540.00
11.75 -0.40 -3.29% 2453.55
Previous Close 12.15
Open 14.05
High 28.00
Low 10.00
Vol 16,20,600
Open Interest (OI) 2,14,200
Change in OI 3,900
Bid Price 11.70
Offer Price 12.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2580.00
6.85 -0.30 -4.20% 2458.45
Previous Close 7.15
Open 8.85
High 16.40
Low 5.60
Vol 4,36,500
Open Interest (OI) 80,100
Change in OI -21,900
Bid Price 6.55
Offer Price 7.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2600.00
132.00 -8.50 -6.05% 2333.30
Previous Close 140.50
Open 123.10
High 140.00
Low 104.00
Vol 7,800
Open Interest (OI) 8,100
Change in OI 3,600
Bid Price 132.05
Offer Price 136.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2560.00
8.75 -0.60 -6.42% 2456.55
Previous Close 9.35
Open 10.80
High 21.25
Low 7.35
Vol 10,74,600
Open Interest (OI) 1,59,900
Change in OI 7,800
Bid Price 8.50
Offer Price 8.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2660.00
2.60 -0.20 -7.14% 2462.70
Previous Close 2.80
Open 3.30
High 5.90
Low 2.20
Vol 84,900
Open Interest (OI) 44,100
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2180.00
0.90 -0.10 -10.00% 2464.40
Previous Close 1.00
Open 0.50
High 0.90
Low 0.50
Vol 3,900
Open Interest (OI) 45,300
Change in OI -600
Bid Price 0.75
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2600.00
5.25 -0.60 -10.26% 2460.05
Previous Close 5.85
Open 5.95
High 13.00
Low 4.40
Vol 20,69,400
Open Interest (OI) 3,41,400
Change in OI -21,600
Bid Price 5.25
Offer Price 5.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2520.00
64.20 -8.00 -11.08% 2401.10
Previous Close 72.20
Open 63.70
High 70.00
Low 44.90
Vol 66,600
Open Interest (OI) 34,800
Change in OI 5,700
Bid Price 50.40
Offer Price 103.00
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2680.00
2.20 -0.30 -12.00% 2463.10
Previous Close 2.50
Open 2.95
High 4.50
Low 2.00
Vol 22,500
Open Interest (OI) 16,200
Change in OI 2,700
Bid Price 2.00
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2240.00
1.35 -0.20 -12.90% 2463.95
Previous Close 1.55
Open 1.75
High 2.00
Low 0.40
Vol 56,100
Open Interest (OI) 56,100
Change in OI -1,500
Bid Price 1.15
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2280.00
1.50 -0.25 -14.29% 2463.80
Previous Close 1.75
Open 1.30
High 2.40
Low 0.65
Vol 44,100
Open Interest (OI) 61,800
Change in OI -11,700
Bid Price 1.55
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2620.00
3.85 -0.70 -15.38% 2461.45
Previous Close 4.55
Open 5.90
High 10.35
Low 3.45
Vol 3,18,300
Open Interest (OI) 68,100
Change in OI 5,400
Bid Price 3.70
Offer Price 4.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2640.00
2.90 -0.55 -15.94% 2462.40
Previous Close 3.45
Open 3.45
High 7.70
Low 2.60
Vol 1,52,100
Open Interest (OI) 59,700
Change in OI 12,000
Bid Price 1.65
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2480.00
42.00 -8.00 -16.00% 2423.30
Previous Close 50.00
Open 42.85
High 43.05
Low 24.05
Vol 5,56,500
Open Interest (OI) 57,300
Change in OI 4,200
Bid Price 34.55
Offer Price 45.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2720.00
1.90 -0.40 -17.39% 2463.40
Previous Close 2.30
Open 2.50
High 3.00
Low 1.00
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2540.00
78.00 -16.55 -17.50% 2387.30
Previous Close 94.55
Open 78.30
High 85.00
Low 59.75
Vol 13,800
Open Interest (OI) 10,200
Change in OI -900
Bid Price 76.05
Offer Price 107.75
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2700.00
1.70 -0.40 -19.05% 2463.60
Previous Close 2.10
Open 2.35
High 3.50
Low 1.50
Vol 2,43,600
Open Interest (OI) 1,41,900
Change in OI -12,600
Bid Price 1.70
Offer Price 1.75
Bid Quantity 9,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2320.00
2.70 -0.65 -19.40% 2462.60
Previous Close 3.35
Open 2.00
High 2.70
Low 0.90
Vol 69,900
Open Interest (OI) 46,800
Change in OI -19,200
Bid Price 2.25
Offer Price 2.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2500.00
51.00 -12.45 -19.62% 2414.30
Previous Close 63.45
Open 56.55
High 57.95
Low 33.50
Vol 5,64,900
Open Interest (OI) 1,03,800
Change in OI -11,700
Bid Price 50.35
Offer Price 52.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2120.00
0.40 -0.10 -20.00% 2464.90
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 900
Open Interest (OI) 11,400
Change in OI -300
Bid Price 0.40
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2580.00
88.70 -30.15 -25.37% 2376.60
Previous Close 118.85
Open 100.00
High 100.00
Low 88.70
Vol 900
Open Interest (OI) 1,200
Change in OI 600
Bid Price 101.25
Offer Price 147.65
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2460.00
27.60 -9.90 -26.40% 2437.70
Previous Close 37.50
Open 37.00
High 37.00
Low 16.85
Vol 10,06,500
Open Interest (OI) 79,200
Change in OI 3,000
Bid Price 27.10
Offer Price 28.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2760.00
1.20 -0.45 -27.27% 2464.10
Previous Close 1.65
Open 1.35
High 1.70
Low 1.00
Vol 7,800
Open Interest (OI) 13,500
Change in OI -900
Bid Price 0.50
Offer Price 1.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2420.00
13.60 -6.80 -33.33% 2451.70
Previous Close 20.40
Open 18.00
High 18.00
Low 8.05
Vol 4,94,700
Open Interest (OI) 48,000
Change in OI -39,600
Bid Price 13.00
Offer Price 17.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2440.00
18.40 -9.60 -34.29% 2446.90
Previous Close 28.00
Open 14.20
High 24.75
Low 11.55
Vol 8,60,400
Open Interest (OI) 96,900
Change in OI -1,200
Bid Price 18.75
Offer Price 20.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2800.00
0.85 -0.45 -34.62% 2464.45
Previous Close 1.30
Open 1.30
High 1.50
Low 0.80
Vol 41,700
Open Interest (OI) 35,700
Change in OI 5,700
Bid Price 0.85
Offer Price 1.10
Bid Quantity 3,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2560.00
72.00 -39.65 -35.51% 2393.30
Previous Close 111.65
Open 103.95
High 103.95
Low 72.00
Vol 3,300
Open Interest (OI) 15,300
Change in OI 2,100
Bid Price 61.20
Offer Price 123.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2260.00
1.15 -0.75 -39.47% 2464.15
Previous Close 1.90
Open 1.00
High 1.90
Low 0.70
Vol 45,900
Open Interest (OI) 1,00,800
Change in OI -5,100
Bid Price 1.70
Offer Price 2.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2400.00
9.00 -6.00 -40.00% 2456.30
Previous Close 15.00
Open 13.20
High 13.75
Low 5.10
Vol 13,55,100
Open Interest (OI) 1,80,900
Change in OI -58,200
Bid Price 8.40
Offer Price 9.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2740.00
1.15 -0.80 -41.03% 2464.15
Previous Close 1.95
Open 2.30
High 2.40
Low 1.15
Vol 3,900
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2340.00
2.75 -2.00 -42.11% 2462.55
Previous Close 4.75
Open 1.80
High 2.95
Low 1.30
Vol 86,400
Open Interest (OI) 1,23,300
Change in OI -11,400
Bid Price 2.50
Offer Price 2.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2040.00
0.75 -0.55 -42.31% 2464.55
Previous Close 1.30
Open 0.50
High 0.75
Low 0.50
Vol 1,200
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2900.00
0.65 -0.50 -43.48% 2464.65
Previous Close 1.15
Open 0.45
High 0.90
Low 0.45
Vol 3,300
Open Interest (OI) 11,400
Change in OI 300
Bid Price 0.70
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2380.00
5.30 -5.10 -49.04% 2460.00
Previous Close 10.40
Open 8.05
High 8.05
Low 3.15
Vol 2,51,100
Open Interest (OI) 72,900
Change in OI -9,300
Bid Price 5.25
Offer Price 6.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2780.00
1.50 -1.50 -50.00% 2463.80
Previous Close 3.00
Open 2.00
High 2.60
Low 0.40
Vol 4,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.75
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2360.00
3.15 -4.05 -56.25% 2462.15
Previous Close 7.20
Open 5.50
High 5.75
Low 2.00
Vol 1,92,000
Open Interest (OI) 1,02,600
Change in OI -22,800
Bid Price 3.10
Offer Price 3.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1900.00
0.25 -0.35 -58.33% 2465.05
Previous Close 0.60
Open 0.25
High 0.25
Low 0.25
Vol 600
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.20
Offer Price 1.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2220.00
0.70 -1.00 -58.82% 2464.60
Previous Close 1.70
Open 0.75
High 3.00
Low 0.50
Vol 11,400
Open Interest (OI) 29,700
Change in OI 300
Bid Price 0.70
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2140.00
0.20 -0.35 -63.64% 2465.10
Previous Close 0.55
Open 0.35
High 0.35
Low 0.15
Vol 3,300
Open Interest (OI) 27,300
Change in OI -300
Bid Price 0.45
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
8.25 2.25 37.50% 2457.05
Previous Close 6.00
Open 6.95
High 8.25
Low 5.45
Vol 9,600
Open Interest (OI) 76,500
Change in OI 600
Bid Price 8.30
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
58.75 8.70 17.38% 2406.55
Previous Close 50.05
Open 49.95
High 72.75
Low 49.55
Vol 2,31,900
Open Interest (OI) 1,19,400
Change in OI 42,300
Bid Price 55.50
Offer Price 58.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
110.00 14.90 15.67% 2355.30
Previous Close 95.10
Open 117.05
High 117.05
Low 101.40
Vol 2,700
Open Interest (OI) 4,800
Change in OI 300
Bid Price 107.00
Offer Price 165.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
85.15 11.40 15.46% 2380.15
Previous Close 73.75
Open 76.50
High 102.25
Low 75.85
Vol 12,000
Open Interest (OI) 7,800
Change in OI 2,400
Bid Price 81.55
Offer Price 90.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
93.50 11.65 14.23% 2371.80
Previous Close 81.85
Open 84.05
High 112.00
Low 81.70
Vol 4,21,800
Open Interest (OI) 1,99,200
Change in OI 39,900
Bid Price 92.00
Offer Price 94.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
76.00 9.25 13.86% 2389.30
Previous Close 66.75
Open 85.00
High 94.00
Low 69.00
Vol 17,700
Open Interest (OI) 15,900
Change in OI 1,200
Bid Price 74.05
Offer Price 82.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
33.90 4.00 13.38% 2431.40
Previous Close 29.90
Open 29.50
High 43.25
Low 28.15
Vol 1,00,500
Open Interest (OI) 56,400
Change in OI 28,200
Bid Price 32.65
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
144.40 15.50 12.02% 2320.90
Previous Close 128.90
Open 148.00
High 167.00
Low 130.40
Vol 35,100
Open Interest (OI) 37,800
Change in OI -8,100
Bid Price 140.00
Offer Price 143.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
10.20 0.60 6.25% 2455.10
Previous Close 9.60
Open 8.10
High 10.20
Low 7.55
Vol 4,200
Open Interest (OI) 16,500
Change in OI 1,500
Bid Price 9.75
Offer Price 10.20
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
20.90 0.90 4.50% 2444.40
Previous Close 20.00
Open 20.00
High 26.50
Low 17.80
Vol 31,800
Open Interest (OI) 15,900
Change in OI 14,700
Bid Price 18.00
Offer Price 20.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
199.05 8.30 4.35% 2266.25
Previous Close 190.75
Open 228.05
High 230.00
Low 199.05
Vol 4,200
Open Interest (OI) 12,600
Change in OI -300
Bid Price 199.55
Offer Price 240.05
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
60.00 2.20 3.81% 2405.30
Previous Close 57.80
Open 73.00
High 73.00
Low 60.00
Vol 2,400
Open Interest (OI) 6,300
Change in OI 900
Bid Price 60.35
Offer Price 93.60
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
69.00 2.50 3.76% 2396.30
Previous Close 66.50
Open 80.95
High 80.95
Low 63.00
Vol 14,400
Open Interest (OI) 13,200
Change in OI 4,200
Bid Price 66.65
Offer Price 74.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
78.40 1.60 2.08% 2386.90
Previous Close 76.80
Open 71.00
High 78.40
Low 71.00
Vol 2,100
Open Interest (OI) 6,900
Change in OI -300
Bid Price 65.00
Offer Price 104.30
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
99.00 1.00 1.02% 2366.30
Previous Close 98.00
Open 94.90
High 113.55
Low 94.60
Vol 9,000
Open Interest (OI) 11,100
Change in OI 3,000
Bid Price 98.00
Offer Price 109.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
118.00 0.00 0.00% 2347.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 203.15
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
130.00 0.00 0.00% 2335.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 146.00
Offer Price 274.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
62.15 0.00 0.00% 2403.15
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 0.20
Offer Price 59.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
510.00 0.00 0.00% 1955.30
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 418.05
Offer Price 534.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
201.35 0.00 0.00% 2263.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 191.20
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
161.90 0.00 0.00% 2303.40
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 236.60
Offer Price 361.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
35.00 0.00 0.00% 2430.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
63.30 0.00 0.00% 2402.00
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 11.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
18.00 0.00 0.00% 2447.30
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 8.50
Offer Price 18.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
353.00 0.00 0.00% 2112.30
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 313.75
Offer Price 405.65
Bid Quantity 6,900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
24.75 0.00 0.00% 2440.55
Previous Close 24.75
Open 24.75
High 24.75
Low 24.75
Vol 300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 15.00
Offer Price 30.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
95.40 0.00 0.00% 2369.90
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 93.35
Offer Price 263.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
56.50 0.00 0.00% 2408.80
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 11.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
176.60 0.00 0.00% 2288.70
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 145.20
Offer Price 225.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
98.95 0.00 0.00% 2366.35
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 98.65
Offer Price 221.10
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
300.00 0.00 0.00% 2165.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 225.45
Offer Price 333.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
56.00 0.00 0.00% 2409.30
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 3.05
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2414.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
107.70 0.00 0.00% 2357.60
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 99.65
Offer Price 147.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
124.50 -4.10 -3.19% 2340.80
Previous Close 128.60
Open 127.95
High 127.95
Low 103.00
Vol 1,83,300
Open Interest (OI) 55,500
Change in OI 27,000
Bid Price 123.15
Offer Price 128.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
19.50 -0.70 -3.47% 2445.80
Previous Close 20.20
Open 20.50
High 21.00
Low 16.00
Vol 25,800
Open Interest (OI) 54,600
Change in OI 9,600
Bid Price 18.85
Offer Price 19.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
99.55 -4.20 -4.05% 2365.75
Previous Close 103.75
Open 93.00
High 102.35
Low 84.45
Vol 9,900
Open Interest (OI) 17,100
Change in OI 300
Bid Price 98.10
Offer Price 145.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
88.15 -5.90 -6.27% 2377.15
Previous Close 94.05
Open 84.85
High 89.35
Low 75.15
Vol 11,700
Open Interest (OI) 14,400
Change in OI 3,000
Bid Price 83.85
Offer Price 90.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
105.30 -10.05 -8.71% 2360.00
Previous Close 115.35
Open 98.75
High 105.30
Low 94.50
Vol 6,000
Open Interest (OI) 3,900
Change in OI 2,400
Bid Price 104.75
Offer Price 132.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
70.70 -7.15 -9.18% 2394.60
Previous Close 77.85
Open 70.05
High 73.75
Low 59.75
Vol 91,500
Open Interest (OI) 63,000
Change in OI 18,300
Bid Price 72.05
Offer Price 72.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
61.30 -6.30 -9.32% 2404.00
Previous Close 67.60
Open 60.00
High 61.30
Low 52.35
Vol 2,700
Open Interest (OI) 4,500
Change in OI 600
Bid Price 0.35
Offer Price 65.35
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
34.00 -6.65 -16.36% 2431.30
Previous Close 40.65
Open 43.00
High 43.00
Low 30.00
Vol 1,10,700
Open Interest (OI) 74,700
Change in OI 21,000
Bid Price 33.60
Offer Price 39.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
45.00 -15.00 -25.00% 2420.30
Previous Close 60.00
Open 45.10
High 45.10
Low 45.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 45.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
9.00 -5.00 -35.71% 2456.30
Previous Close 14.00
Open 10.00
High 13.00
Low 9.00
Vol 4,500
Open Interest (OI) 3,900
Change in OI 0
Bid Price 7.05
Offer Price 11.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
24.00 -29.00 -54.72% 2441.30
Previous Close 53.00
Open 23.00
High 24.00
Low 23.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.05
Offer Price 48.00
Bid Quantity 2,700
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
79.00 6.90 9.57% 2386.30
Previous Close 72.10
Open 79.00
High 79.00
Low 79.00
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
26-11-2020
OPTSTK
CE2300.00
159.00 0.00 0.00% 2306.30
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 135.00
Offer Price 0.00
Bid Quantity 600
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