Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2422.30
Change Change %
90.05 3.86%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
2422.30
Change Change %
90.80 3.89%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
87.00 25.65 41.81% 2335.30
Previous Close 61.35
Open 71.40
High 101.90
Low 69.35
Vol 5,47,800
Open Interest (OI) 50,400
Change in OI 18,000
Bid Price 85.00
Offer Price 87.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
96.00 27.80 40.76% 2326.30
Previous Close 68.20
Open 73.35
High 111.35
Low 73.35
Vol 6,76,500
Open Interest (OI) 50,700
Change in OI 17,700
Bid Price 90.05
Offer Price 98.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
56.80 16.20 39.90% 2365.50
Previous Close 40.60
Open 45.30
High 70.50
Low 45.30
Vol 2,29,800
Open Interest (OI) 42,000
Change in OI -7,800
Bid Price 56.85
Offer Price 60.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
64.00 18.25 39.89% 2358.30
Previous Close 45.75
Open 50.95
High 78.00
Low 50.50
Vol 17,44,500
Open Interest (OI) 3,93,300
Change in OI -6,900
Bid Price 63.50
Offer Price 64.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
70.20 19.95 39.70% 2352.10
Previous Close 50.25
Open 58.05
High 85.00
Low 58.00
Vol 1,33,500
Open Interest (OI) 36,000
Change in OI -600
Bid Price 69.55
Offer Price 75.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
105.00 29.80 39.63% 2317.30
Previous Close 75.20
Open 84.95
High 121.05
Low 80.00
Vol 13,90,200
Open Interest (OI) 2,35,500
Change in OI 6,000
Bid Price 101.05
Offer Price 106.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
51.80 14.65 39.43% 2370.50
Previous Close 37.15
Open 44.55
High 64.05
Low 44.20
Vol 2,05,500
Open Interest (OI) 68,100
Change in OI -10,800
Bid Price 50.05
Offer Price 52.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
78.10 22.05 39.34% 2344.20
Previous Close 56.05
Open 64.95
High 93.45
Low 62.95
Vol 3,06,600
Open Interest (OI) 32,700
Change in OI 4,200
Bid Price 75.05
Offer Price 79.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
114.55 32.10 38.93% 2307.75
Previous Close 82.45
Open 96.15
High 131.20
Low 92.00
Vol 1,96,200
Open Interest (OI) 26,700
Change in OI -5,400
Bid Price 81.10
Offer Price 119.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
137.65 37.60 37.58% 2284.65
Previous Close 100.05
Open 122.00
High 151.55
Low 113.30
Vol 69,900
Open Interest (OI) 7,200
Change in OI -10,500
Bid Price 125.05
Offer Price 147.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
125.00 33.15 36.09% 2297.30
Previous Close 91.85
Open 104.00
High 142.90
Low 104.00
Vol 78,600
Open Interest (OI) 9,000
Change in OI -6,300
Bid Price 79.85
Offer Price 128.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
149.10 39.15 35.61% 2273.20
Previous Close 109.95
Open 119.00
High 165.25
Low 119.00
Vol 27,600
Open Interest (OI) 9,000
Change in OI -3,000
Bid Price 142.55
Offer Price 149.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
36.80 9.65 35.54% 2385.50
Previous Close 27.15
Open 28.65
High 48.00
Low 28.00
Vol 8,49,000
Open Interest (OI) 2,53,800
Change in OI -3,000
Bid Price 36.75
Offer Price 37.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
40.50 10.50 35.00% 2381.80
Previous Close 30.00
Open 34.05
High 52.00
Low 31.55
Vol 73,800
Open Interest (OI) 24,600
Change in OI 2,700
Bid Price 37.10
Offer Price 42.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
162.15 41.95 34.90% 2260.15
Previous Close 120.20
Open 134.00
High 178.80
Low 130.70
Vol 84,000
Open Interest (OI) 34,200
Change in OI -21,000
Bid Price 153.00
Offer Price 165.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
45.35 11.45 33.78% 2376.95
Previous Close 33.90
Open 38.00
High 57.70
Low 38.00
Vol 1,87,500
Open Interest (OI) 59,100
Change in OI -2,400
Bid Price 43.90
Offer Price 47.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
32.90 7.80 31.08% 2389.40
Previous Close 25.10
Open 30.50
High 42.15
Low 30.50
Vol 30,000
Open Interest (OI) 8,400
Change in OI 4,500
Bid Price 25.35
Offer Price 39.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
11.05 2.60 30.77% 2411.25
Previous Close 8.45
Open 8.10
High 16.65
Low 8.10
Vol 3,35,100
Open Interest (OI) 1,23,900
Change in OI 35,100
Bid Price 9.80
Offer Price 11.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 47.85 29.51% 2212.30
Previous Close 162.15
Open 215.00
High 215.00
Low 210.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 129.45
Offer Price 228.20
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
232.00 50.65 27.93% 2190.30
Previous Close 181.35
Open 226.00
High 250.00
Low 223.50
Vol 2,700
Open Interest (OI) 5,400
Change in OI 1,200
Bid Price 228.65
Offer Price 239.65
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
53.65 11.45 27.13% 2368.65
Previous Close 42.20
Open 42.00
High 61.00
Low 42.00
Vol 48,300
Open Interest (OI) 13,200
Change in OI 0
Bid Price 45.85
Offer Price 53.90
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
20.00 3.85 23.84% 2402.30
Previous Close 16.15
Open 18.55
High 28.65
Low 15.50
Vol 5,41,500
Open Interest (OI) 2,12,700
Change in OI 55,500
Bid Price 19.90
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
133.90 24.95 22.90% 2288.40
Previous Close 108.95
Open 131.00
High 145.65
Low 120.00
Vol 16,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 94.60
Offer Price 158.95
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
318.00 55.50 21.14% 2104.30
Previous Close 262.50
Open 287.50
High 334.00
Low 287.50
Vol 2,700
Open Interest (OI) 3,000
Change in OI 300
Bid Price 305.10
Offer Price 325.40
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
15.60 2.60 20.00% 2406.70
Previous Close 13.00
Open 21.00
High 21.65
Low 15.60
Vol 6,900
Open Interest (OI) 4,200
Change in OI 900
Bid Price 12.35
Offer Price 21.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
17.20 2.50 17.01% 2405.10
Previous Close 14.70
Open 20.40
High 20.75
Low 17.20
Vol 6,600
Open Interest (OI) 4,800
Change in OI 3,000
Bid Price 17.00
Offer Price 20.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
28.25 3.95 16.26% 2394.05
Previous Close 24.30
Open 24.30
High 38.00
Low 24.30
Vol 15,900
Open Interest (OI) 5,700
Change in OI 0
Bid Price 22.00
Offer Price 35.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
24.05 3.35 16.18% 2398.25
Previous Close 20.70
Open 34.00
High 35.00
Low 24.05
Vol 25,800
Open Interest (OI) 3,900
Change in OI 2,400
Bid Price 24.05
Offer Price 44.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
12.65 1.65 15.00% 2409.65
Previous Close 11.00
Open 16.50
High 16.50
Low 12.50
Vol 11,400
Open Interest (OI) 11,400
Change in OI 6,000
Bid Price 11.20
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
75.05 5.55 7.99% 2347.25
Previous Close 69.50
Open 87.30
High 97.35
Low 70.05
Vol 1,42,500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 75.00
Offer Price 90.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2166.80
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 115.65
Offer Price 197.40
Bid Quantity 1,200
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% 1912.30
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 361.75
Offer Price 485.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
24.75 0.00 0.00% 2397.55
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 8.70
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
280.00 0.00 0.00% 2142.30
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 189.90
Offer Price 308.80
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
150.00 0.00 0.00% 2272.30
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 135.85
Offer Price 288.65
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2371.95
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 1.80
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
6.90 -0.45 -6.12% 2415.40
Previous Close 7.35
Open 8.00
High 9.70
Low 5.65
Vol 1,41,600
Open Interest (OI) 1,00,800
Change in OI 50,100
Bid Price 6.05
Offer Price 6.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
201.80 -33.35 -14.18% 2220.50
Previous Close 235.15
Open 210.95
High 210.95
Low 189.45
Vol 3,600
Open Interest (OI) 2,400
Change in OI -3,000
Bid Price 124.20
Offer Price 222.20
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
25.90 -5.25 -16.85% 2396.40
Previous Close 31.15
Open 38.50
High 38.65
Low 25.50
Vol 5,700
Open Interest (OI) 2,700
Change in OI 600
Bid Price 17.00
Offer Price 37.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
3.70 -0.85 -18.68% 2418.60
Previous Close 4.55
Open 4.00
High 4.10
Low 3.70
Vol 1,200
Open Interest (OI) 900
Change in OI 600
Bid Price 2.00
Offer Price 4.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
24.50 -7.25 -22.83% 2397.80
Previous Close 31.75
Open 24.00
High 26.10
Low 23.00
Vol 11,400
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 22.05
Offer Price 26.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
160.70 -50.65 -23.96% 2261.60
Previous Close 211.35
Open 181.00
High 189.85
Low 146.15
Vol 66,600
Open Interest (OI) 82,500
Change in OI -10,800
Bid Price 156.60
Offer Price 162.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
3.20 -1.05 -24.71% 2419.10
Previous Close 4.25
Open 4.30
High 4.30
Low 3.00
Vol 6,000
Open Interest (OI) 5,700
Change in OI 4,200
Bid Price 3.10
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
178.95 -59.30 -24.89% 2243.35
Previous Close 238.25
Open 212.35
High 212.40
Low 174.25
Vol 7,200
Open Interest (OI) 9,900
Change in OI -4,500
Bid Price 174.70
Offer Price 196.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
225.00 -77.00 -25.50% 2197.30
Previous Close 302.00
Open 269.00
High 269.00
Low 225.00
Vol 1,800
Open Interest (OI) 10,800
Change in OI -600
Bid Price 170.45
Offer Price 238.85
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
122.30 -44.65 -26.74% 2300.00
Previous Close 166.95
Open 144.75
High 150.00
Low 113.35
Vol 45,300
Open Interest (OI) 21,300
Change in OI -4,200
Bid Price 120.00
Offer Price 144.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
143.00 -53.00 -27.04% 2279.30
Previous Close 196.00
Open 170.00
High 170.00
Low 134.75
Vol 21,000
Open Interest (OI) 12,600
Change in OI 1,500
Bid Price 90.20
Offer Price 156.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
132.35 -51.40 -27.97% 2289.95
Previous Close 183.75
Open 152.00
High 155.00
Low 124.15
Vol 28,500
Open Interest (OI) 17,700
Change in OI 300
Bid Price 125.40
Offer Price 143.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
111.00 -43.55 -28.18% 2311.30
Previous Close 154.55
Open 129.00
High 131.40
Low 102.50
Vol 1,27,500
Open Interest (OI) 23,700
Change in OI 1,200
Bid Price 107.20
Offer Price 113.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
100.00 -41.25 -29.20% 2322.30
Previous Close 141.25
Open 121.75
High 127.30
Low 92.00
Vol 5,55,600
Open Interest (OI) 1,31,400
Change in OI 14,100
Bid Price 100.00
Offer Price 101.00
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
92.00 -38.50 -29.50% 2330.30
Previous Close 130.50
Open 111.85
High 115.00
Low 84.00
Vol 1,29,600
Open Interest (OI) 23,100
Change in OI 2,100
Bid Price 80.15
Offer Price 91.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
73.90 -33.30 -31.06% 2348.40
Previous Close 107.20
Open 93.55
High 96.25
Low 67.75
Vol 88,200
Open Interest (OI) 19,500
Change in OI -3,300
Bid Price 65.05
Offer Price 79.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
81.70 -37.10 -31.23% 2340.60
Previous Close 118.80
Open 97.85
High 103.00
Low 75.00
Vol 1,27,200
Open Interest (OI) 21,000
Change in OI 2,700
Bid Price 64.75
Offer Price 82.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
38.00 -18.00 -32.14% 2384.30
Previous Close 56.00
Open 40.70
High 44.45
Low 37.15
Vol 6,600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 24.40
Offer Price 69.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
58.00 -28.95 -33.29% 2364.30
Previous Close 86.95
Open 81.00
High 81.00
Low 53.00
Vol 10,07,100
Open Interest (OI) 2,25,600
Change in OI 57,600
Bid Price 57.75
Offer Price 59.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
77.80 -39.95 -33.93% 2344.50
Previous Close 117.75
Open 92.00
High 92.00
Low 70.90
Vol 38,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 50.05
Offer Price 95.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
165.50 -85.60 -34.09% 2256.80
Previous Close 251.10
Open 187.90
High 187.90
Low 160.40
Vol 2,700
Open Interest (OI) 7,500
Change in OI -300
Bid Price 56.05
Offer Price 185.35
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
41.00 -22.50 -35.43% 2381.30
Previous Close 63.50
Open 54.50
High 55.15
Low 35.60
Vol 1,00,200
Open Interest (OI) 20,100
Change in OI 5,400
Bid Price 34.55
Offer Price 61.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
31.50 -19.20 -37.87% 2390.80
Previous Close 50.70
Open 40.80
High 46.65
Low 28.50
Vol 5,54,400
Open Interest (OI) 2,08,800
Change in OI 25,500
Bid Price 31.00
Offer Price 31.90
Bid Quantity 7,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
48.60 -29.85 -38.05% 2373.70
Previous Close 78.45
Open 80.00
High 80.00
Low 47.50
Vol 97,800
Open Interest (OI) 35,100
Change in OI 7,200
Bid Price 23.20
Offer Price 58.95
Bid Quantity 7,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
43.00 -28.35 -39.73% 2379.30
Previous Close 71.35
Open 49.20
High 52.00
Low 41.15
Vol 9,300
Open Interest (OI) 4,200
Change in OI 0
Bid Price 24.05
Offer Price 58.85
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
58.45 -39.35 -40.24% 2363.85
Previous Close 97.80
Open 63.75
High 87.15
Low 58.45
Vol 1,06,200
Open Interest (OI) 41,400
Change in OI 8,400
Bid Price 58.00
Offer Price 68.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
15.90 -11.15 -41.22% 2406.40
Previous Close 27.05
Open 17.65
High 25.30
Low 14.80
Vol 2,78,700
Open Interest (OI) 1,12,500
Change in OI 37,200
Bid Price 16.00
Offer Price 16.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
7.70 -5.75 -42.75% 2414.60
Previous Close 13.45
Open 12.00
High 12.00
Low 7.00
Vol 1,50,600
Open Interest (OI) 1,22,400
Change in OI 6,300
Bid Price 7.70
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
9.50 -7.45 -43.95% 2412.80
Previous Close 16.95
Open 7.95
High 9.50
Low 7.95
Vol 1,800
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.00
Offer Price 10.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
8.50 -7.00 -45.16% 2413.80
Previous Close 15.50
Open 9.00
High 9.00
Low 8.50
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 6.25
Offer Price 10.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
6.00 -5.85 -49.37% 2416.30
Previous Close 11.85
Open 7.20
High 7.20
Low 6.00
Vol 2,100
Open Interest (OI) 1,800
Change in OI 0
Bid Price 3.00
Offer Price 6.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
8.00 -10.50 -56.76% 2414.30
Previous Close 18.50
Open 14.00
High 14.00
Low 8.00
Vol 8,100
Open Interest (OI) 4,200
Change in OI 0
Bid Price 6.55
Offer Price 12.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
24.00 -47.30 -66.34% 2398.30
Previous Close 71.30
Open 23.50
High 28.00
Low 23.50
Vol 3,300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 19.00
Offer Price 26.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
46.00 -120.45 -72.36% 2376.30
Previous Close 166.45
Open 56.00
High 56.35
Low 43.25
Vol 39,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 14.05
Offer Price 71.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
110.00 13.30 13.75% 2312.30
Previous Close 96.70
Open 101.00
High 110.00
Low 101.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 100.00
Offer Price 137.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
40.00 1.60 4.17% 2382.30
Previous Close 38.40
Open 28.00
High 40.00
Low 28.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 26.00
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
CE2300.00
159.00 0.00 0.00% 2263.30
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 100.00
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
CE2400.00
89.90 0.00 0.00% 2332.40
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 140.00
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
CE2600.00
75.15 -3.85 -4.87% 2347.15
Previous Close 79.00
Open 68.00
High 75.15
Low 68.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 65.10
Offer Price 80.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
95.00 -25.00 -20.83% 2327.30
Previous Close 120.00
Open 100.00
High 100.00
Low 90.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 900
Bid Price 90.10
Offer Price 119.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
200.00 -121.70 -37.83% 2222.30
Previous Close 321.70
Open 200.00
High 200.00
Low 200.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 180.00
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
PE2400.00
150.00 -104.20 -40.99% 2272.30
Previous Close 254.20
Open 150.00
High 150.00
Low 150.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 130.00
Offer Price 200.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2100.00
62.70 -16.75 -21.08% 2359.60
Previous Close 79.45
Open 62.70
High 62.70
Low 62.70
Vol 6,00,000
Open Interest (OI) 0
Change in OI 0
Bid Price 32.75
Offer Price 0.00
Bid Quantity 3,300
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