Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2751.95
Change Change %
40.40 1.49%

Updated:20 Oct, 2020, 11:59 AM IST

BSE
2752.50
Change Change %
41.05 1.51%

Updated:20 Oct, 2020, 12:06 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
42.90 11.90 38.39% 2709.05
Previous Close 31.00
Open 32.60
High 45.75
Low 31.00
Vol 2,52,000
Open Interest (OI) 99,900
Change in OI -9,000
Bid Price 42.90
Offer Price 43.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
47.80 12.90 36.96% 2704.15
Previous Close 34.90
Open 36.15
High 50.90
Low 34.90
Vol 5,00,100
Open Interest (OI) 4,90,200
Change in OI -4,800
Bid Price 47.90
Offer Price 48.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
33.80 9.10 36.84% 2718.15
Previous Close 24.70
Open 25.50
High 36.45
Low 24.95
Vol 1,51,500
Open Interest (OI) 92,100
Change in OI -3,600
Bid Price 34.10
Offer Price 34.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
52.95 14.20 36.65% 2699.00
Previous Close 38.75
Open 39.75
High 56.00
Low 38.85
Vol 2,78,400
Open Interest (OI) 1,02,000
Change in OI -19,500
Bid Price 53.15
Offer Price 53.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
26.60 6.85 34.68% 2725.35
Previous Close 19.75
Open 21.00
High 29.20
Low 19.00
Vol 10,17,900
Open Interest (OI) 7,88,700
Change in OI -35,100
Bid Price 27.00
Offer Price 27.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
78.00 19.80 34.02% 2673.95
Previous Close 58.20
Open 58.20
High 81.05
Low 58.20
Vol 1,62,900
Open Interest (OI) 2,53,200
Change in OI -16,200
Bid Price 77.80
Offer Price 79.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
109.00 27.00 32.93% 2642.95
Previous Close 82.00
Open 99.20
High 109.40
Low 99.20
Vol 3,600
Open Interest (OI) 40,800
Change in OI -600
Bid Price 108.20
Offer Price 111.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
21.05 5.15 32.39% 2730.90
Previous Close 15.90
Open 16.20
High 23.40
Low 15.50
Vol 89,100
Open Interest (OI) 1,05,900
Change in OI -2,700
Bid Price 21.30
Offer Price 21.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
17.05 4.15 32.17% 2734.90
Previous Close 12.90
Open 13.50
High 18.65
Low 12.50
Vol 1,34,700
Open Interest (OI) 1,33,500
Change in OI -2,100
Bid Price 17.20
Offer Price 17.45
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
63.25 15.35 32.05% 2688.70
Previous Close 47.90
Open 48.35
High 68.00
Low 47.95
Vol 1,34,100
Open Interest (OI) 74,700
Change in OI -20,100
Bid Price 65.00
Offer Price 66.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
15.00 3.60 31.58% 2736.95
Previous Close 11.40
Open 12.20
High 16.40
Low 11.00
Vol 2,43,900
Open Interest (OI) 3,86,700
Change in OI -19,800
Bid Price 15.05
Offer Price 15.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
13.80 3.10 28.97% 2738.15
Previous Close 10.70
Open 11.35
High 15.00
Low 10.95
Vol 74,700
Open Interest (OI) 1,21,200
Change in OI -6,600
Bid Price 13.75
Offer Price 14.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
9.55 1.95 25.66% 2742.40
Previous Close 7.60
Open 8.00
High 10.20
Low 7.05
Vol 5,69,700
Open Interest (OI) 11,22,000
Change in OI -13,200
Bid Price 9.45
Offer Price 9.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
88.00 17.65 25.09% 2663.95
Previous Close 70.35
Open 79.25
High 92.90
Low 74.70
Vol 7,500
Open Interest (OI) 25,800
Change in OI -3,000
Bid Price 92.40
Offer Price 94.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
111.70 21.60 23.97% 2640.25
Previous Close 90.10
Open 108.00
High 111.95
Low 108.00
Vol 1,200
Open Interest (OI) 38,100
Change in OI 0
Bid Price 116.70
Offer Price 119.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
11.15 2.15 23.89% 2740.80
Previous Close 9.00
Open 9.30
High 12.15
Low 8.85
Vol 83,400
Open Interest (OI) 83,100
Change in OI -1,200
Bid Price 11.25
Offer Price 11.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
162.40 30.70 23.31% 2589.55
Previous Close 131.70
Open 139.00
High 162.40
Low 139.00
Vol 5,400
Open Interest (OI) 1,01,100
Change in OI -2,100
Bid Price 161.50
Offer Price 166.80
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
210.00 34.50 19.66% 2541.95
Previous Close 175.50
Open 210.00
High 210.00
Low 210.00
Vol 300
Open Interest (OI) 23,700
Change in OI 0
Bid Price 207.35
Offer Price 212.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
7.75 1.25 19.23% 2744.20
Previous Close 6.50
Open 6.30
High 8.25
Low 6.10
Vol 43,800
Open Interest (OI) 75,000
Change in OI -1,800
Bid Price 7.75
Offer Price 7.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
6.05 0.85 16.35% 2745.90
Previous Close 5.20
Open 4.25
High 6.75
Low 4.25
Vol 1,19,400
Open Interest (OI) 1,70,100
Change in OI -600
Bid Price 6.00
Offer Price 6.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
138.05 18.35 15.33% 2613.90
Previous Close 119.70
Open 139.00
High 139.00
Low 138.05
Vol 600
Open Interest (OI) 18,300
Change in OI -300
Bid Price 141.75
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
CE2500.00
257.50 32.55 14.47% 2494.45
Previous Close 224.95
Open 229.00
High 262.20
Low 229.00
Vol 6,600
Open Interest (OI) 1,35,000
Change in OI -3,000
Bid Price 257.95
Offer Price 262.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
4.35 0.45 11.54% 2747.60
Previous Close 3.90
Open 3.85
High 5.00
Low 3.85
Vol 2,37,600
Open Interest (OI) 13,78,200
Change in OI 14,700
Bid Price 4.25
Offer Price 4.35
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
355.45 35.45 11.08% 2396.50
Previous Close 320.00
Open 352.95
High 360.00
Low 348.55
Vol 10,800
Open Interest (OI) 85,200
Change in OI -9,600
Bid Price 357.80
Offer Price 360.80
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
108.50 10.50 10.71% 2643.45
Previous Close 98.00
Open 108.50
High 108.50
Low 108.50
Vol 300
Open Interest (OI) 24,300
Change in OI -300
Bid Price 124.90
Offer Price 128.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
309.90 28.85 10.27% 2442.05
Previous Close 281.05
Open 309.90
High 309.90
Low 309.90
Vol 300
Open Interest (OI) 14,700
Change in OI 0
Bid Price 313.90
Offer Price 321.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
335.70 28.40 9.24% 2416.25
Previous Close 307.30
Open 330.00
High 335.70
Low 330.00
Vol 3,600
Open Interest (OI) 34,500
Change in OI -1,200
Bid Price 338.00
Offer Price 339.50
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
2.65 0.20 8.16% 2749.30
Previous Close 2.45
Open 3.05
High 3.05
Low 2.15
Vol 76,500
Open Interest (OI) 3,71,400
Change in OI -9,600
Bid Price 2.65
Offer Price 2.70
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
227.00 17.00 8.10% 2524.95
Previous Close 210.00
Open 227.00
High 227.00
Low 227.00
Vol 600
Open Interest (OI) 20,400
Change in OI -600
Bid Price 235.70
Offer Price 242.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2748.80
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 0.35
Offer Price 2.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
1.00 0.00 0.00% 2750.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
157.55 0.00 0.00% 2594.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 129.65
Offer Price 136.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
371.45 0.00 0.00% 2380.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 371.90
Offer Price 381.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2744.15
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 0.25
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
1.30 0.00 0.00% 2750.65
Previous Close 1.30
Open 1.25
High 1.30
Low 1.25
Vol 600
Open Interest (OI) 27,900
Change in OI 0
Bid Price 1.20
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
385.15 0.00 0.00% 2366.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 412.65
Offer Price 456.75
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
262.00 0.00 0.00% 2489.95
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 423.45
Offer Price 558.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
1.90 0.00 0.00% 2750.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1.05
Offer Price 1.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
1.50 0.00 0.00% 2750.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.35
Offer Price 1.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
483.90 0.00 0.00% 2268.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 351.25
Offer Price 471.50
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
485.20 0.00 0.00% 2266.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 395.35
Offer Price 403.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
311.75 0.00 0.00% 2440.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 293.30
Offer Price 303.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
183.00 0.00 0.00% 2568.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 195.95
Offer Price 204.70
Bid Quantity 300
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
199.00 0.00 0.00% 2552.95
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 193.00
Offer Price 202.95
Bid Quantity 12,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
3.00 0.00 0.00% 2748.95
Previous Close 3.00
Open 2.75
High 3.45
Low 2.75
Vol 10,500
Open Interest (OI) 97,500
Change in OI 300
Bid Price 2.80
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2541.95
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 414.70
Offer Price 546.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
1.50 0.00 0.00% 2750.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.55
Offer Price 1.70
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
2.10 0.00 0.00% 2749.85
Previous Close 2.10
Open 2.00
High 2.50
Low 1.95
Vol 6,600
Open Interest (OI) 70,800
Change in OI 300
Bid Price 2.05
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
185.00 0.00 0.00% 2566.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 216.90
Offer Price 222.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2496.45
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 478.95
Offer Price 552.70
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
825.00 0.00 0.00% 1926.95
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 740.00
Offer Price 830.25
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
282.00 0.00 0.00% 2469.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,300
Change in OI 0
Bid Price 273.00
Offer Price 283.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
173.75 0.00 0.00% 2578.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 176.10
Offer Price 185.90
Bid Quantity 300
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
504.85 0.00 0.00% 2247.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 452.60
Offer Price 463.40
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
669.85 0.00 0.00% 2082.10
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 543.55
Offer Price 714.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
665.80 0.00 0.00% 2086.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 474.85
Offer Price 601.70
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
2.10 0.00 0.00% 2749.85
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 0.60
Offer Price 2.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
370.00 0.00 0.00% 2381.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 325.05
Offer Price 442.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2260.00
234.75 0.00 0.00% 2517.20
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 426.90
Offer Price 537.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
1.25 0.00 0.00% 2750.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.80
Offer Price 1.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2701.60
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 0.35
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
1.00 0.00 0.00% 2750.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
1.70 -0.05 -2.86% 2750.25
Previous Close 1.75
Open 1.40
High 1.75
Low 1.30
Vol 37,800
Open Interest (OI) 4,02,600
Change in OI -16,200
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
2.65 -0.15 -5.36% 2749.30
Previous Close 2.80
Open 1.50
High 2.65
Low 1.50
Vol 3,300
Open Interest (OI) 42,000
Change in OI -300
Bid Price 1.85
Offer Price 2.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
302.60 -18.30 -5.70% 2449.35
Previous Close 320.90
Open 302.60
High 302.60
Low 302.60
Vol 300
Open Interest (OI) 19,200
Change in OI 0
Bid Price 303.55
Offer Price 309.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
1.25 -0.10 -7.41% 2750.70
Previous Close 1.35
Open 1.10
High 1.25
Low 1.05
Vol 3,000
Open Interest (OI) 1,18,500
Change in OI -2,100
Bid Price 1.05
Offer Price 1.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
247.00 -26.00 -9.52% 2504.95
Previous Close 273.00
Open 274.00
High 274.00
Low 247.00
Vol 1,200
Open Interest (OI) 18,300
Change in OI -900
Bid Price 243.70
Offer Price 248.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
1.40 -0.15 -9.68% 2750.55
Previous Close 1.55
Open 1.25
High 1.40
Low 1.20
Vol 17,700
Open Interest (OI) 93,900
Change in OI -12,300
Bid Price 1.30
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
0.35 -0.05 -12.50% 2751.60
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.45
Offer Price 2.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
1.00 -0.15 -13.04% 2750.95
Previous Close 1.15
Open 0.85
High 1.00
Low 0.55
Vol 6,000
Open Interest (OI) 24,000
Change in OI 600
Bid Price 1.00
Offer Price 2.50
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
1.75 -0.30 -14.63% 2750.20
Previous Close 2.05
Open 2.00
High 2.05
Low 1.75
Vol 9,600
Open Interest (OI) 55,200
Change in OI -600
Bid Price 1.75
Offer Price 2.45
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
1.50 -0.30 -16.67% 2750.45
Previous Close 1.80
Open 1.80
High 1.80
Low 1.30
Vol 12,000
Open Interest (OI) 3,08,400
Change in OI -2,400
Bid Price 1.50
Offer Price 1.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
122.50 -24.75 -16.81% 2629.45
Previous Close 147.25
Open 145.65
High 145.65
Low 122.50
Vol 900
Open Interest (OI) 10,200
Change in OI -300
Bid Price 113.05
Offer Price 116.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
152.00 -31.80 -17.30% 2599.95
Previous Close 183.80
Open 178.00
High 178.00
Low 150.00
Vol 3,600
Open Interest (OI) 53,100
Change in OI -2,100
Bid Price 150.00
Offer Price 152.35
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
90.15 -20.30 -18.38% 2661.80
Previous Close 110.45
Open 87.80
High 98.50
Low 87.55
Vol 3,000
Open Interest (OI) 26,700
Change in OI -1,500
Bid Price 81.15
Offer Price 84.15
Bid Quantity 4,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
1.60 -0.40 -20.00% 2750.35
Previous Close 2.00
Open 2.00
High 2.00
Low 1.60
Vol 900
Open Interest (OI) 41,100
Change in OI -300
Bid Price 1.40
Offer Price 2.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
1.20 -0.30 -20.00% 2750.75
Previous Close 1.50
Open 1.20
High 1.20
Low 1.20
Vol 300
Open Interest (OI) 35,100
Change in OI 0
Bid Price 1.00
Offer Price 1.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
108.50 -27.55 -20.25% 2643.45
Previous Close 136.05
Open 124.55
High 125.00
Low 108.50
Vol 3,600
Open Interest (OI) 95,700
Change in OI -2,700
Bid Price 104.60
Offer Price 107.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
1.85 -0.50 -21.28% 2750.10
Previous Close 2.35
Open 2.00
High 2.20
Low 1.50
Vol 37,200
Open Interest (OI) 3,53,400
Change in OI -19,200
Bid Price 1.80
Offer Price 2.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
99.60 -28.65 -22.34% 2652.35
Previous Close 128.25
Open 99.60
High 99.60
Low 99.60
Vol 600
Open Interest (OI) 24,300
Change in OI 0
Bid Price 96.55
Offer Price 99.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
1.50 -0.55 -26.83% 2750.45
Previous Close 2.05
Open 1.80
High 2.00
Low 1.25
Vol 19,800
Open Interest (OI) 2,09,400
Change in OI 9,600
Bid Price 1.50
Offer Price 1.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
69.00 -27.15 -28.24% 2682.95
Previous Close 96.15
Open 90.00
High 91.00
Low 66.65
Vol 86,700
Open Interest (OI) 3,85,500
Change in OI -300
Bid Price 68.15
Offer Price 69.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
57.90 -23.25 -28.65% 2694.05
Previous Close 81.15
Open 63.35
High 68.45
Low 55.70
Vol 15,300
Open Interest (OI) 51,000
Change in OI -4,500
Bid Price 54.90
Offer Price 56.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
1.10 -0.50 -31.25% 2750.85
Previous Close 1.60
Open 1.30
High 1.35
Low 0.85
Vol 8,400
Open Interest (OI) 1,17,000
Change in OI 1,200
Bid Price 1.10
Offer Price 1.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
4.85 -2.30 -32.17% 2747.10
Previous Close 7.15
Open 4.60
High 6.00
Low 4.15
Vol 3,600
Open Interest (OI) 27,000
Change in OI -1,500
Bid Price 4.30
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
1.65 -0.80 -32.65% 2750.30
Previous Close 2.45
Open 1.65
High 1.65
Low 1.65
Vol 300
Open Interest (OI) 36,300
Change in OI 0
Bid Price 1.60
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
45.55 -22.20 -32.77% 2706.40
Previous Close 67.75
Open 51.00
High 56.35
Low 44.30
Vol 60,900
Open Interest (OI) 57,000
Change in OI -2,100
Bid Price 44.65
Offer Price 45.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
1.90 -0.95 -33.33% 2750.05
Previous Close 2.85
Open 1.85
High 1.90
Low 1.80
Vol 1,500
Open Interest (OI) 49,200
Change in OI -600
Bid Price 1.80
Offer Price 2.25
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
3.00 -1.60 -34.78% 2748.95
Previous Close 4.60
Open 3.00
High 4.00
Low 2.75
Vol 2,700
Open Interest (OI) 30,600
Change in OI 300
Bid Price 2.75
Offer Price 3.45
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
35.75 -19.10 -34.82% 2716.20
Previous Close 54.85
Open 44.65
High 45.75
Low 34.90
Vol 1,15,800
Open Interest (OI) 70,500
Change in OI -1,200
Bid Price 35.25
Offer Price 35.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
40.40 -21.60 -34.84% 2711.55
Previous Close 62.00
Open 54.95
High 58.55
Low 39.20
Vol 1,76,100
Open Interest (OI) 1,49,100
Change in OI 19,800
Bid Price 39.65
Offer Price 40.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
3.70 -2.30 -38.33% 2748.25
Previous Close 6.00
Open 3.90
High 4.15
Low 3.70
Vol 2,100
Open Interest (OI) 27,300
Change in OI -300
Bid Price 3.70
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
2.65 -1.65 -38.37% 2749.30
Previous Close 4.30
Open 2.65
High 3.15
Low 2.25
Vol 67,200
Open Interest (OI) 4,96,200
Change in OI -14,100
Bid Price 2.55
Offer Price 2.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
27.70 -17.25 -38.38% 2724.25
Previous Close 44.95
Open 44.95
High 44.95
Low 27.05
Vol 1,49,400
Open Interest (OI) 80,100
Change in OI -6,900
Bid Price 27.25
Offer Price 27.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
1.50 -0.95 -38.78% 2750.45
Previous Close 2.45
Open 1.50
High 1.50
Low 1.50
Vol 300
Open Interest (OI) 23,700
Change in OI 0
Bid Price 1.25
Offer Price 2.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
1.60 -1.05 -39.62% 2750.35
Previous Close 2.65
Open 1.50
High 1.60
Low 1.50
Vol 2,400
Open Interest (OI) 21,900
Change in OI -1,800
Bid Price 1.50
Offer Price 2.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
21.00 -14.20 -40.34% 2730.95
Previous Close 35.20
Open 35.25
High 36.25
Low 20.50
Vol 5,87,400
Open Interest (OI) 3,99,600
Change in OI 1,500
Bid Price 20.85
Offer Price 21.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
3.30 -2.25 -40.54% 2748.65
Previous Close 5.55
Open 3.30
High 3.30
Low 3.25
Vol 900
Open Interest (OI) 25,200
Change in OI 300
Bid Price 3.10
Offer Price 3.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
5.70 -4.05 -41.54% 2746.25
Previous Close 9.75
Open 9.70
High 9.70
Low 5.20
Vol 2,84,400
Open Interest (OI) 4,09,800
Change in OI 600
Bid Price 5.50
Offer Price 5.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
16.10 -11.60 -41.88% 2735.85
Previous Close 27.70
Open 25.50
High 25.50
Low 15.70
Vol 83,700
Open Interest (OI) 49,800
Change in OI -7,500
Bid Price 15.75
Offer Price 15.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
10.35 -7.85 -43.13% 2741.60
Previous Close 18.20
Open 19.00
High 19.05
Low 10.20
Vol 1,52,700
Open Interest (OI) 1,78,500
Change in OI -19,500
Bid Price 10.15
Offer Price 10.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
12.00 -9.20 -43.40% 2739.95
Previous Close 21.20
Open 17.80
High 17.80
Low 11.50
Vol 57,900
Open Interest (OI) 75,300
Change in OI -3,900
Bid Price 11.80
Offer Price 12.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
1.50 -1.15 -43.40% 2750.45
Previous Close 2.65
Open 2.65
High 2.65
Low 1.50
Vol 1,800
Open Interest (OI) 26,700
Change in OI -300
Bid Price 1.30
Offer Price 1.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
2.25 -1.75 -43.75% 2749.70
Previous Close 4.00
Open 2.25
High 2.25
Low 2.25
Vol 300
Open Interest (OI) 29,700
Change in OI -300
Bid Price 2.15
Offer Price 2.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
3.40 -2.65 -43.80% 2748.55
Previous Close 6.05
Open 4.05
High 4.50
Low 3.35
Vol 12,300
Open Interest (OI) 67,800
Change in OI -4,500
Bid Price 3.30
Offer Price 3.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
9.05 -7.35 -44.82% 2742.90
Previous Close 16.40
Open 14.90
High 14.90
Low 9.05
Vol 63,000
Open Interest (OI) 56,700
Change in OI 1,500
Bid Price 9.10
Offer Price 9.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
7.10 -5.80 -44.96% 2744.85
Previous Close 12.90
Open 11.55
High 11.55
Low 6.95
Vol 1,17,900
Open Interest (OI) 68,100
Change in OI -25,500
Bid Price 6.95
Offer Price 7.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
1.05 -1.75 -62.50% 2750.90
Previous Close 2.80
Open 1.05
High 1.05
Low 1.05
Vol 300
Open Interest (OI) 30,000
Change in OI -300
Bid Price 1.35
Offer Price 2.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
110.00 63.40 136.05% 2641.95
Previous Close 46.60
Open 109.55
High 110.00
Low 109.55
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 96.50
Offer Price 115.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
190.00 18.00 10.47% 2561.95
Previous Close 172.00
Open 190.00
High 190.00
Low 190.00
Vol 300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 186.40
Offer Price 203.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
46.00 4.35 10.44% 2705.95
Previous Close 41.65
Open 44.95
High 46.30
Low 42.75
Vol 16,800
Open Interest (OI) 42,900
Change in OI 5,700
Bid Price 45.10
Offer Price 45.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
126.00 10.55 9.14% 2625.95
Previous Close 115.45
Open 120.00
High 130.00
Low 120.00
Vol 4,200
Open Interest (OI) 13,500
Change in OI -600
Bid Price 127.05
Offer Price 130.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
26.50 2.00 8.16% 2725.45
Previous Close 24.50
Open 25.00
High 27.70
Low 24.55
Vol 27,900
Open Interest (OI) 1,13,400
Change in OI 16,200
Bid Price 25.05
Offer Price 26.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
76.65 5.75 8.11% 2675.30
Previous Close 70.90
Open 72.90
High 80.50
Low 71.00
Vol 51,900
Open Interest (OI) 67,800
Change in OI 8,400
Bid Price 76.50
Offer Price 78.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
13.00 0.00 0.00% 2738.95
Previous Close 13.00
Open 13.00
High 13.00
Low 13.00
Vol 1,200
Open Interest (OI) 18,000
Change in OI 900
Bid Price 11.05
Offer Price 13.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
260.00 0.00 0.00% 2491.95
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 108.85
Offer Price 206.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2000.00
7.00 0.00 0.00% 2744.95
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 1.50
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
138.05 0.00 0.00% 2613.90
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 91.75
Offer Price 113.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
5.00 0.00 0.00% 2746.95
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 1.55
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 0.00 0.00% 2662.05
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 298.70
Offer Price 412.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
135.10 0.00 0.00% 2616.85
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 90.30
Offer Price 104.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
67.00 0.00 0.00% 2684.95
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 52.95
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
9.00 0.00 0.00% 2742.95
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 2.80
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2900.00
208.00 0.00 0.00% 2543.95
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 167.85
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2721.95
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 0.45
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
434.05 0.00 0.00% 2317.90
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 393.70
Offer Price 516.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
5.00 0.00 0.00% 2746.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.00
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
248.00 0.00 0.00% 2503.95
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 257.95
Offer Price 299.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2780.00
110.00 0.00 0.00% 2641.95
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 80.20
Offer Price 95.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3150.00
40.00 0.00 0.00% 2711.95
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 4.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
8.50 -0.90 -9.57% 2743.45
Previous Close 9.40
Open 7.25
High 8.50
Low 7.25
Vol 1,800
Open Interest (OI) 36,000
Change in OI 300
Bid Price 7.50
Offer Price 8.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
8.00 -1.45 -15.34% 2743.95
Previous Close 9.45
Open 9.45
High 9.45
Low 7.05
Vol 3,000
Open Interest (OI) 23,700
Change in OI -600
Bid Price 7.65
Offer Price 8.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
17.55 -3.30 -15.83% 2734.40
Previous Close 20.85
Open 17.05
High 19.30
Low 17.05
Vol 7,800
Open Interest (OI) 88,500
Change in OI 2,400
Bid Price 17.55
Offer Price 18.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
115.15 -25.20 -17.96% 2636.80
Previous Close 140.35
Open 120.65
High 126.15
Low 114.15
Vol 9,000
Open Interest (OI) 17,700
Change in OI 1,200
Bid Price 112.35
Offer Price 115.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
36.00 -8.35 -18.83% 2715.95
Previous Close 44.35
Open 36.35
High 39.90
Low 35.00
Vol 11,400
Open Interest (OI) 47,700
Change in OI 1,800
Bid Price 30.05
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
65.55 -17.70 -21.26% 2686.40
Previous Close 83.25
Open 75.05
High 75.05
Low 60.05
Vol 11,400
Open Interest (OI) 57,300
Change in OI 300
Bid Price 65.00
Offer Price 66.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
55.00 -388.25 -87.59% 2696.95
Previous Close 443.25
Open 55.00
High 55.00
Low 55.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 46.85
Offer Price 60.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2100.00
62.70 0.00 0.00% 2689.25
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 1.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
CE3000.00
71.00 -19.00 -21.11% 2680.95
Previous Close 90.00
Open 71.00
High 71.00
Low 71.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.65
Offer Price 124.35
Bid Quantity 1,200
Offer Quantity 300

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