Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2522.95
Change Change %
57.65 2.34%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
2523.55
Change Change %
58.95 2.39%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2540.00
25.50 13.80 117.95% 2497.45
Previous Close 11.70
Open 14.00
High 47.95
Low 9.55
Vol 31,40,400
Open Interest (OI) 2,36,400
Change in OI 24,000
Bid Price 24.00
Offer Price 25.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2480.00
59.90 32.20 116.25% 2463.05
Previous Close 27.70
Open 33.95
High 87.70
Low 25.65
Vol 7,12,500
Open Interest (OI) 73,800
Change in OI -38,400
Bid Price 51.45
Offer Price 59.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2560.00
18.15 9.40 107.43% 2504.80
Previous Close 8.75
Open 9.90
High 36.95
Low 6.70
Vol 23,39,100
Open Interest (OI) 1,95,900
Change in OI 40,500
Bid Price 17.00
Offer Price 18.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2520.00
33.50 17.30 106.79% 2489.45
Previous Close 16.20
Open 18.00
High 59.90
Low 13.55
Vol 24,09,900
Open Interest (OI) 1,62,600
Change in OI -36,000
Bid Price 33.55
Offer Price 35.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2500.00
44.45 22.95 106.74% 2478.50
Previous Close 21.50
Open 24.30
High 72.85
Low 18.80
Vol 41,48,100
Open Interest (OI) 2,49,300
Change in OI -3,81,900
Bid Price 44.00
Offer Price 44.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2460.00
72.75 35.75 96.62% 2450.20
Previous Close 37.00
Open 47.85
High 104.00
Low 35.00
Vol 1,89,900
Open Interest (OI) 61,800
Change in OI -20,100
Bid Price 71.20
Offer Price 78.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2440.00
92.75 44.85 93.63% 2430.20
Previous Close 47.90
Open 65.45
High 121.00
Low 47.95
Vol 63,900
Open Interest (OI) 57,900
Change in OI -6,900
Bid Price 75.95
Offer Price 94.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2420.00
115.40 53.60 86.73% 2407.55
Previous Close 61.80
Open 79.60
High 132.90
Low 64.55
Vol 18,300
Open Interest (OI) 23,400
Change in OI -5,700
Bid Price 101.80
Offer Price 114.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2580.00
11.50 4.80 71.64% 2511.45
Previous Close 6.70
Open 8.90
High 27.80
Low 5.00
Vol 9,69,600
Open Interest (OI) 1,22,700
Change in OI 48,900
Bid Price 10.30
Offer Price 13.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2400.00
129.60 53.70 70.75% 2393.35
Previous Close 75.90
Open 95.40
High 158.05
Low 79.05
Vol 1,17,000
Open Interest (OI) 1,04,700
Change in OI -39,600
Bid Price 127.15
Offer Price 138.00
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2360.00
172.10 63.65 58.69% 2350.85
Previous Close 108.45
Open 126.15
High 186.10
Low 115.00
Vol 20,100
Open Interest (OI) 66,600
Change in OI -15,300
Bid Price 159.10
Offer Price 173.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2160.00
344.05 124.10 56.42% 2178.90
Previous Close 219.95
Open 344.05
High 344.05
Low 344.05
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 353.85
Offer Price 423.70
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2600.00
8.50 3.05 55.96% 2514.45
Previous Close 5.45
Open 5.65
High 21.00
Low 0.60
Vol 33,18,900
Open Interest (OI) 3,34,800
Change in OI -3,300
Bid Price 8.05
Offer Price 8.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2380.00
145.50 51.60 54.95% 2377.45
Previous Close 93.90
Open 113.15
High 167.00
Low 102.15
Vol 9,900
Open Interest (OI) 34,200
Change in OI -5,100
Bid Price 143.45
Offer Price 156.85
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2640.00
4.90 1.70 53.13% 2518.05
Previous Close 3.20
Open 3.40
High 11.80
Low 1.85
Vol 3,20,400
Open Interest (OI) 75,000
Change in OI 15,600
Bid Price 3.60
Offer Price 4.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2340.00
191.85 64.85 51.06% 2331.10
Previous Close 127.00
Open 153.00
High 210.00
Low 127.00
Vol 15,000
Open Interest (OI) 1,00,800
Change in OI -6,900
Bid Price 175.40
Offer Price 194.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2660.00
3.95 1.25 46.30% 2519.00
Previous Close 2.70
Open 2.80
High 8.55
Low 1.70
Vol 1,65,900
Open Interest (OI) 44,700
Change in OI 0
Bid Price 2.80
Offer Price 4.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2620.00
6.25 1.95 45.35% 2516.70
Previous Close 4.30
Open 5.00
High 15.75
Low 2.10
Vol 4,93,200
Open Interest (OI) 71,700
Change in OI 6,600
Bid Price 4.20
Offer Price 6.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1900.00
0.35 0.10 40.00% 2522.60
Previous Close 0.25
Open 0.30
High 0.35
Low 0.30
Vol 600
Open Interest (OI) 21,000
Change in OI -300
Bid Price 0.35
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2300.00
232.00 62.50 36.87% 2290.95
Previous Close 169.50
Open 185.00
High 258.95
Low 169.75
Vol 3,01,500
Open Interest (OI) 4,93,500
Change in OI 1,38,900
Bid Price 226.10
Offer Price 234.60
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2320.00
204.95 54.95 36.63% 2318.00
Previous Close 150.00
Open 171.05
High 230.00
Low 166.10
Vol 3,300
Open Interest (OI) 37,200
Change in OI -1,200
Bid Price 198.05
Offer Price 211.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2280.00
253.20 61.85 32.32% 2269.75
Previous Close 191.35
Open 205.05
High 253.20
Low 205.05
Vol 1,800
Open Interest (OI) 67,500
Change in OI -600
Bid Price 235.60
Offer Price 271.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2260.00
272.00 64.95 31.37% 2250.95
Previous Close 207.05
Open 224.65
High 284.65
Low 224.65
Vol 1,200
Open Interest (OI) 48,300
Change in OI -300
Bid Price 253.40
Offer Price 272.50
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2240.00
292.00 62.50 27.23% 2230.95
Previous Close 229.50
Open 255.00
High 300.00
Low 255.00
Vol 900
Open Interest (OI) 17,100
Change in OI -600
Bid Price 282.75
Offer Price 291.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2260.00
1.65 0.30 22.22% 2521.30
Previous Close 1.35
Open 1.45
High 2.90
Low 1.40
Vol 24,300
Open Interest (OI) 99,000
Change in OI -1,800
Bid Price 1.60
Offer Price 1.65
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2200.00
328.00 58.30 21.62% 2194.95
Previous Close 269.70
Open 298.00
High 346.00
Low 267.90
Vol 3,000
Open Interest (OI) 25,800
Change in OI -1,500
Bid Price 299.85
Offer Price 330.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2700.00
2.20 0.35 18.92% 2520.75
Previous Close 1.85
Open 2.00
High 5.25
Low 1.20
Vol 3,55,200
Open Interest (OI) 1,38,300
Change in OI -3,300
Bid Price 2.15
Offer Price 2.30
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2200.00
1.00 0.15 17.65% 2521.95
Previous Close 0.85
Open 1.20
High 1.20
Low 0.50
Vol 40,800
Open Interest (OI) 1,64,400
Change in OI -14,400
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2800.00
1.00 0.10 11.11% 2521.95
Previous Close 0.90
Open 0.95
High 1.55
Low 0.50
Vol 53,100
Open Interest (OI) 30,300
Change in OI -5,100
Bid Price 0.60
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
CE2100.00
422.00 42.00 11.05% 2100.95
Previous Close 380.00
Open 392.00
High 428.00
Low 392.00
Vol 1,800
Open Interest (OI) 12,600
Change in OI -1,200
Bid Price 398.45
Offer Price 453.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2680.00
2.50 0.20 8.70% 2520.45
Previous Close 2.30
Open 1.60
High 6.50
Low 1.50
Vol 30,300
Open Interest (OI) 16,800
Change in OI 600
Bid Price 2.40
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2280.00
2.00 0.15 8.11% 2520.95
Previous Close 1.85
Open 1.55
High 3.00
Low 1.50
Vol 22,800
Open Interest (OI) 64,500
Change in OI 3,300
Bid Price 1.65
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2240.00
1.80 0.05 2.86% 2521.15
Previous Close 1.75
Open 1.90
High 2.10
Low 1.10
Vol 10,500
Open Interest (OI) 51,300
Change in OI -2,100
Bid Price 1.00
Offer Price 1.75
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 0.00 0.00% 2522.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,300
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1800.00
630.00 0.00 0.00% 1892.95
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 637.90
Offer Price 857.80
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% 2322.95
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 415.60
Offer Price 535.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2060.00
0.45 0.00 0.00% 2522.50
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 600
Open Interest (OI) 5,100
Change in OI -600
Bid Price 0.10
Offer Price 1.45
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2180.00
316.05 0.00 0.00% 2206.90
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 307.15
Offer Price 357.85
Bid Quantity 1,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2080.00
278.00 0.00 0.00% 2244.95
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 402.55
Offer Price 516.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2080.00
0.50 0.00 0.00% 2522.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 5,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2780.00
1.50 0.00 0.00% 2521.45
Previous Close 1.50
Open 1.20
High 1.50
Low 1.20
Vol 600
Open Interest (OI) 1,800
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
24-09-2020
OPTSTK
PE1700.00
0.30 0.00 0.00% 2522.65
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 0.10
Offer Price 1.75
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1540.00
688.45 0.00 0.00% 1834.50
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 849.75
Offer Price 1104.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1580.00
0.20 0.00 0.00% 2522.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2120.00
220.00 0.00 0.00% 2302.95
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 368.40
Offer Price 469.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2120.00
0.40 0.00 0.00% 2522.55
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 0.20
Offer Price 0.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2040.00
0.75 0.00 0.00% 2522.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.30
Offer Price 1.35
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2020.00
0.50 0.00 0.00% 2522.45
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 0.10
Offer Price 2.25
Bid Quantity 5,100
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1900.00
583.00 0.00 0.00% 1939.95
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 543.20
Offer Price 732.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2000.00
487.35 -2.65 -0.54% 2035.60
Previous Close 490.00
Open 487.35
High 487.35
Low 487.35
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 468.75
Offer Price 555.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2220.00
255.35 -14.65 -5.43% 2267.60
Previous Close 270.00
Open 255.35
High 255.35
Low 255.35
Vol 300
Open Interest (OI) 5,700
Change in OI 0
Bid Price 268.60
Offer Price 360.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2760.00
1.10 -0.10 -8.33% 2521.85
Previous Close 1.20
Open 1.25
High 2.00
Low 0.75
Vol 9,300
Open Interest (OI) 10,800
Change in OI -2,400
Bid Price 1.00
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
CE2740.00
1.00 -0.15 -13.04% 2521.95
Previous Close 1.15
Open 0.30
High 2.25
Low 0.30
Vol 3,900
Open Interest (OI) 3,900
Change in OI 600
Bid Price 1.00
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2720.00
1.65 -0.25 -13.16% 2521.30
Previous Close 1.90
Open 0.90
High 3.50
Low 0.90
Vol 10,800
Open Interest (OI) 9,900
Change in OI 1,800
Bid Price 1.25
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
PE2640.00
117.45 -28.85 -19.72% 2405.50
Previous Close 146.30
Open 106.25
High 117.45
Low 106.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 109.45
Offer Price 129.15
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2580.00
66.35 -22.35 -25.20% 2456.60
Previous Close 88.70
Open 96.45
High 96.45
Low 55.00
Vol 4,500
Open Interest (OI) 1,500
Change in OI 300
Bid Price 47.05
Offer Price 84.30
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2700.00
172.00 -62.00 -26.50% 2350.95
Previous Close 234.00
Open 175.00
High 175.00
Low 172.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 164.15
Offer Price 213.85
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2560.00
51.80 -20.20 -28.06% 2471.15
Previous Close 72.00
Open 79.50
High 89.45
Low 41.95
Vol 54,900
Open Interest (OI) 27,000
Change in OI 11,700
Bid Price 41.30
Offer Price 53.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2620.00
97.70 -39.85 -28.97% 2425.25
Previous Close 137.55
Open 97.70
High 97.70
Low 97.70
Vol 300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 60.80
Offer Price 117.30
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2300.00
1.80 -0.75 -29.41% 2521.15
Previous Close 2.55
Open 2.00
High 3.50
Low 1.15
Vol 3,66,900
Open Interest (OI) 2,74,500
Change in OI 91,800
Bid Price 1.70
Offer Price 2.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2320.00
1.55 -0.85 -35.42% 2521.40
Previous Close 2.40
Open 0.50
High 3.20
Low 0.10
Vol 48,600
Open Interest (OI) 44,400
Change in OI -1,800
Bid Price 1.40
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2220.00
1.00 -0.55 -35.48% 2521.95
Previous Close 1.55
Open 0.70
High 1.70
Low 0.70
Vol 1,500
Open Interest (OI) 28,800
Change in OI -300
Bid Price 0.30
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2600.00
81.00 -51.70 -38.96% 2441.95
Previous Close 132.70
Open 113.80
High 122.95
Low 66.00
Vol 12,900
Open Interest (OI) 9,000
Change in OI 900
Bid Price 74.80
Offer Price 86.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2340.00
1.55 -1.15 -42.59% 2521.40
Previous Close 2.70
Open 1.20
High 4.00
Low 1.20
Vol 61,800
Open Interest (OI) 1,17,300
Change in OI -7,200
Bid Price 1.35
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2180.00
0.50 -0.40 -44.44% 2522.45
Previous Close 0.90
Open 0.50
High 0.50
Low 0.50
Vol 900
Open Interest (OI) 44,700
Change in OI -600
Bid Price 0.50
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
PE2100.00
0.65 -0.60 -48.00% 2522.30
Previous Close 1.25
Open 1.20
High 1.20
Low 0.10
Vol 33,000
Open Interest (OI) 1,25,700
Change in OI -14,400
Bid Price 0.50
Offer Price 0.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2540.00
41.55 -39.30 -48.61% 2481.40
Previous Close 80.85
Open 64.00
High 81.95
Low 30.05
Vol 3,39,900
Open Interest (OI) 39,900
Change in OI 30,300
Bid Price 33.00
Offer Price 41.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2360.00
1.70 -1.90 -52.78% 2521.25
Previous Close 3.60
Open 4.25
High 5.00
Low 1.50
Vol 1,06,800
Open Interest (OI) 89,700
Change in OI -12,000
Bid Price 1.55
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2160.00
0.30 -0.40 -57.14% 2522.65
Previous Close 0.70
Open 0.35
High 0.50
Low 0.15
Vol 4,200
Open Interest (OI) 25,200
Change in OI -900
Bid Price 0.25
Offer Price 0.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2520.00
25.95 -41.50 -61.53% 2497.00
Previous Close 67.45
Open 52.00
High 70.85
Low 24.00
Vol 3,99,900
Open Interest (OI) 80,400
Change in OI 45,900
Bid Price 23.55
Offer Price 26.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2380.00
2.00 -3.75 -65.22% 2520.95
Previous Close 5.75
Open 5.85
High 7.70
Low 2.00
Vol 1,83,600
Open Interest (OI) 66,600
Change in OI -6,000
Bid Price 2.00
Offer Price 2.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1960.00
0.20 -0.40 -66.67% 2522.75
Previous Close 0.60
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1600.00
0.10 -0.20 -66.67% 2522.85
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 11,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2500.00
17.00 -35.50 -67.62% 2505.95
Previous Close 52.50
Open 40.00
High 55.25
Low 16.10
Vol 17,87,100
Open Interest (OI) 1,63,200
Change in OI 59,400
Bid Price 16.95
Offer Price 17.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2400.00
2.80 -6.35 -69.40% 2520.15
Previous Close 9.15
Open 7.75
High 11.50
Low 2.80
Vol 8,79,600
Open Interest (OI) 1,70,700
Change in OI -2,100
Bid Price 2.80
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2480.00
11.30 -28.05 -71.28% 2511.65
Previous Close 39.35
Open 25.00
High 45.00
Low 10.55
Vol 15,81,600
Open Interest (OI) 99,300
Change in OI 42,300
Bid Price 10.75
Offer Price 11.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2000.00
0.30 -0.75 -71.43% 2522.65
Previous Close 1.05
Open 0.95
High 0.95
Low 0.30
Vol 6,600
Open Interest (OI) 87,300
Change in OI -1,500
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2660.00
128.50 -352.95 -73.31% 2394.45
Previous Close 481.45
Open 111.90
High 129.00
Low 111.90
Vol 6,600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 94.35
Offer Price 184.00
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2440.00
4.75 -16.05 -77.16% 2518.20
Previous Close 20.80
Open 20.45
High 24.00
Low 4.70
Vol 7,63,200
Open Interest (OI) 87,300
Change in OI -9,300
Bid Price 4.35
Offer Price 5.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2420.00
3.20 -10.90 -77.30% 2519.75
Previous Close 14.10
Open 8.75
High 16.40
Low 3.20
Vol 4,14,900
Open Interest (OI) 42,900
Change in OI -4,500
Bid Price 3.20
Offer Price 4.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2460.00
6.60 -22.50 -77.32% 2516.35
Previous Close 29.10
Open 17.10
High 32.80
Low 6.55
Vol 10,71,900
Open Interest (OI) 91,200
Change in OI 13,500
Bid Price 6.60
Offer Price 7.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2900.00
0.10 -0.55 -84.62% 2522.85
Previous Close 0.65
Open 0.10
High 0.90
Low 0.10
Vol 6,900
Open Interest (OI) 7,800
Change in OI -3,600
Bid Price 0.15
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
19.00 10.00 111.11% 2503.95
Previous Close 9.00
Open 9.00
High 19.00
Low 9.00
Vol 46,200
Open Interest (OI) 25,500
Change in OI 21,600
Bid Price 18.55
Offer Price 20.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 125.50 96.54% 2267.45
Previous Close 130.00
Open 255.50
High 255.50
Low 255.50
Vol 600
Open Interest (OI) 2,700
Change in OI 0
Bid Price 238.40
Offer Price 328.35
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
30.00 11.60 63.04% 2492.95
Previous Close 18.40
Open 18.35
High 33.55
Low 17.70
Vol 1,47,300
Open Interest (OI) 72,300
Change in OI 56,400
Bid Price 29.25
Offer Price 31.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
50.00 19.25 62.60% 2472.95
Previous Close 30.75
Open 32.25
High 56.90
Low 32.00
Vol 2,41,500
Open Interest (OI) 98,400
Change in OI 42,000
Bid Price 50.00
Offer Price 51.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
82.40 27.75 50.78% 2440.55
Previous Close 54.65
Open 60.00
High 91.90
Low 54.70
Vol 4,39,500
Open Interest (OI) 1,21,800
Change in OI 2,700
Bid Price 82.00
Offer Price 82.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
89.05 29.05 48.42% 2433.90
Previous Close 60.00
Open 67.40
High 101.25
Low 67.40
Vol 18,300
Open Interest (OI) 10,200
Change in OI 3,900
Bid Price 85.05
Offer Price 95.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
97.00 30.90 46.75% 2425.95
Previous Close 66.10
Open 70.00
High 110.00
Low 70.00
Vol 87,000
Open Interest (OI) 23,700
Change in OI 10,200
Bid Price 97.60
Offer Price 98.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
105.25 32.05 43.78% 2417.70
Previous Close 73.20
Open 89.85
High 121.00
Low 74.25
Vol 1,19,700
Open Interest (OI) 36,600
Change in OI 21,600
Bid Price 105.40
Offer Price 108.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
154.75 46.10 42.43% 2368.20
Previous Close 108.65
Open 154.95
High 160.70
Low 154.75
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 136.40
Offer Price 169.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
125.00 36.10 40.61% 2397.95
Previous Close 88.90
Open 96.75
High 140.60
Low 89.00
Vol 6,46,500
Open Interest (OI) 1,98,600
Change in OI 3,300
Bid Price 125.00
Offer Price 126.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
113.20 32.45 40.19% 2409.75
Previous Close 80.75
Open 87.45
High 130.00
Low 84.00
Vol 95,700
Open Interest (OI) 24,900
Change in OI 16,800
Bid Price 113.25
Offer Price 117.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
188.50 51.80 37.89% 2334.45
Previous Close 136.70
Open 151.95
High 202.05
Low 145.00
Vol 56,400
Open Interest (OI) 44,400
Change in OI 6,600
Bid Price 178.80
Offer Price 202.20
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
135.00 35.45 35.61% 2387.95
Previous Close 99.55
Open 99.55
High 149.60
Low 99.55
Vol 18,900
Open Interest (OI) 13,800
Change in OI 2,100
Bid Price 88.20
Offer Price 160.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
145.00 36.80 34.01% 2377.95
Previous Close 108.20
Open 110.00
High 145.00
Low 108.20
Vol 5,400
Open Interest (OI) 5,400
Change in OI 600
Bid Price 88.65
Offer Price 171.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
263.15 64.10 32.20% 2259.80
Previous Close 199.05
Open 222.00
High 263.15
Low 205.05
Vol 6,600
Open Interest (OI) 10,200
Change in OI -2,400
Bid Price 200.05
Offer Price 295.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
440.00 87.00 24.65% 2082.95
Previous Close 353.00
Open 410.00
High 440.00
Low 410.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 384.05
Offer Price 449.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
27.60 2.85 11.52% 2495.35
Previous Close 24.75
Open 24.70
High 27.60
Low 10.05
Vol 3,300
Open Interest (OI) 4,500
Change in OI 1,200
Bid Price 20.80
Offer Price 39.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
7.85 0.75 10.56% 2515.10
Previous Close 7.10
Open 7.95
High 10.90
Low 6.85
Vol 11,700
Open Interest (OI) 77,400
Change in OI 900
Bid Price 7.50
Offer Price 7.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
10.50 0.45 4.48% 2512.45
Previous Close 10.05
Open 9.05
High 13.00
Low 7.10
Vol 13,800
Open Interest (OI) 18,900
Change in OI 2,400
Bid Price 9.65
Offer Price 10.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
46.00 0.95 2.11% 2476.95
Previous Close 45.05
Open 41.00
High 46.00
Low 34.00
Vol 1,500
Open Interest (OI) 2,400
Change in OI 300
Bid Price 36.00
Offer Price 80.00
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
118.00 0.00 0.00% 2404.95
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 98.50
Offer Price 214.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
62.15 0.00 0.00% 2460.80
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 13.00
Offer Price 60.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
510.00 0.00 0.00% 2012.95
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 467.10
Offer Price 607.25
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% 2321.60
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 115.05
Offer Price 247.65
Bid Quantity 1,200
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% 2361.05
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 297.05
Offer Price 380.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
18.00 0.00 0.00% 2504.95
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 6.75
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
CE2320.00
95.40 0.00 0.00% 2427.55
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 163.60
Offer Price 306.60
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% 2466.45
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 20.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
98.95 0.00 0.00% 2424.00
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 131.35
Offer Price 250.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
300.00 0.00 0.00% 2222.95
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 289.00
Offer Price 397.50
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% 2466.95
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 6.00
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
PE2020.00
50.35 0.00 0.00% 2472.60
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 1.45
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
16.80 -2.50 -12.95% 2506.15
Previous Close 19.30
Open 16.70
High 21.00
Low 13.50
Vol 51,000
Open Interest (OI) 60,300
Change in OI 6,000
Bid Price 15.55
Offer Price 17.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
151.80 -24.80 -14.04% 2371.15
Previous Close 176.60
Open 154.00
High 154.15
Low 139.00
Vol 11,100
Open Interest (OI) 9,900
Change in OI 0
Bid Price 143.00
Offer Price 173.65
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
53.80 -9.70 -15.28% 2469.15
Previous Close 63.50
Open 30.65
High 53.80
Low 29.15
Vol 1,800
Open Interest (OI) 900
Change in OI 0
Bid Price 42.05
Offer Price 53.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
86.75 -18.55 -17.62% 2436.20
Previous Close 105.30
Open 110.00
High 110.00
Low 79.15
Vol 22,500
Open Interest (OI) 11,100
Change in OI 6,900
Bid Price 60.55
Offer Price 95.00
Bid Quantity 300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
50.30 -11.00 -17.94% 2472.65
Previous Close 61.30
Open 61.00
High 61.90
Low 44.90
Vol 7,800
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 15.00
Offer Price 67.15
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
72.00 -16.15 -18.32% 2450.95
Previous Close 88.15
Open 94.60
High 94.60
Low 63.30
Vol 20,100
Open Interest (OI) 16,200
Change in OI 2,400
Bid Price 55.00
Offer Price 70.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
63.00 -15.40 -19.64% 2459.95
Previous Close 78.40
Open 75.90
High 75.90
Low 57.00
Vol 9,900
Open Interest (OI) 12,900
Change in OI 5,700
Bid Price 48.00
Offer Price 70.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
79.60 -20.00 -20.08% 2443.35
Previous Close 99.60
Open 99.60
High 103.00
Low 70.00
Vol 24,300
Open Interest (OI) 19,500
Change in OI 2,400
Bid Price 54.00
Offer Price 80.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
97.15 -24.75 -20.30% 2425.80
Previous Close 121.90
Open 110.00
High 125.00
Low 85.75
Vol 2,26,500
Open Interest (OI) 80,400
Change in OI 27,900
Bid Price 96.30
Offer Price 98.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
30.35 -7.85 -20.55% 2492.60
Previous Close 38.20
Open 35.80
High 42.00
Low 27.35
Vol 1,20,600
Open Interest (OI) 82,800
Change in OI 2,700
Bid Price 29.20
Offer Price 30.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
19.00 -5.00 -20.83% 2503.95
Previous Close 24.00
Open 5.65
High 25.00
Low 5.65
Vol 2,700
Open Interest (OI) 3,000
Change in OI 600
Bid Price 11.00
Offer Price 35.70
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
56.05 -15.45 -21.61% 2466.90
Previous Close 71.50
Open 69.85
High 75.05
Low 49.45
Vol 1,83,600
Open Interest (OI) 67,800
Change in OI 5,100
Bid Price 55.00
Offer Price 57.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
40.10 -16.45 -29.09% 2482.85
Previous Close 56.55
Open 25.00
High 40.10
Low 25.00
Vol 2,100
Open Interest (OI) 1,800
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
57.00 -27.40 -32.46% 2465.95
Previous Close 84.40
Open 57.00
High 57.00
Low 57.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 45.00
Offer Price 93.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
38.30 -21.65 -36.11% 2484.65
Previous Close 59.95
Open 30.00
High 38.30
Low 30.00
Vol 1,500
Open Interest (OI) 900
Change in OI 0
Bid Price 38.30
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
PE2340.00
40.00 -23.30 -36.81% 2482.95
Previous Close 63.30
Open 38.00
High 40.00
Low 38.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 28.00
Offer Price 68.50
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
129.35 -221.25 -63.11% 2393.60
Previous Close 350.60
Open 128.40
High 130.65
Low 123.00
Vol 2,400
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.00
Offer Price 149.20
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
117.30 -219.05 -65.13% 2405.65
Previous Close 336.35
Open 112.00
High 117.35
Low 109.00
Vol 5,700
Open Interest (OI) 3,000
Change in OI 0
Bid Price 109.05
Offer Price 142.25
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
10.15 -24.85 -71.00% 2512.80
Previous Close 35.00
Open 10.15
High 10.15
Low 10.15
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 4.00
Offer Price 21.35
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
159.00 0.00 0.00% 2363.95
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 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
PE1900.00
30.00 0.00 0.00% 2492.95
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 1.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
79.00 0.00 0.00% 2443.95
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 79.10
Offer Price 0.00
Bid Quantity 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