Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2101.95
Change Change %
-36.60 -1.71%

Updated:19 Sep, 2019, 15:59 PM IST

BSE
2102.15
Change Change %
-36.10 -1.69%

Updated:19 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.45 0.30 200.00% 2101.50
Previous Close 0.15
Open 0.05
High 0.45
Low 0.05
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 3,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
25.50 12.35 93.92% 2076.45
Previous Close 13.15
Open 12.00
High 29.60
Low 12.00
Vol 5,92,000
Open Interest (OI) 3,40,750
Change in OI 29,500
Bid Price 24.20
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
37.00 17.50 89.74% 2064.95
Previous Close 19.50
Open 21.70
High 41.35
Low 21.00
Vol 1,70,250
Open Interest (OI) 55,000
Change in OI -16,500
Bid Price 33.50
Offer Price 36.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
16.85 7.75 85.16% 2085.10
Previous Close 9.10
Open 9.80
High 20.60
Low 9.80
Vol 5,46,250
Open Interest (OI) 1,21,500
Change in OI 38,000
Bid Price 16.60
Offer Price 17.40
Bid Quantity 250
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
7.10 3.25 84.42% 2094.85
Previous Close 3.85
Open 4.00
High 8.80
Low 4.00
Vol 1,89,250
Open Interest (OI) 1,02,750
Change in OI 49,250
Bid Price 6.60
Offer Price 6.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
50.05 22.35 80.69% 2051.90
Previous Close 27.70
Open 25.50
High 55.55
Low 25.50
Vol 94,000
Open Interest (OI) 90,250
Change in OI 8,750
Bid Price 45.30
Offer Price 51.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
11.45 5.10 80.31% 2090.50
Previous Close 6.35
Open 7.90
High 13.90
Low 7.90
Vol 5,19,500
Open Interest (OI) 98,000
Change in OI 28,000
Bid Price 9.90
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
66.85 28.75 75.46% 2035.10
Previous Close 38.10
Open 50.00
High 71.30
Low 50.00
Vol 32,000
Open Interest (OI) 1,78,500
Change in OI -12,000
Bid Price 65.45
Offer Price 67.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
103.40 38.65 59.69% 1998.55
Previous Close 64.75
Open 83.00
High 106.15
Low 83.00
Vol 11,500
Open Interest (OI) 81,250
Change in OI 250
Bid Price 98.85
Offer Price 102.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
77.30 25.25 48.51% 2024.65
Previous Close 52.05
Open 60.00
High 87.55
Low 60.00
Vol 3,000
Open Interest (OI) 44,250
Change in OI 0
Bid Price 82.25
Offer Price 84.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
3.25 1.05 47.73% 2098.70
Previous Close 2.20
Open 2.00
High 4.00
Low 2.00
Vol 80,500
Open Interest (OI) 40,250
Change in OI 1,000
Bid Price 2.30
Offer Price 3.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
137.80 38.30 38.49% 1964.15
Previous Close 99.50
Open 128.00
High 141.00
Low 128.00
Vol 3,500
Open Interest (OI) 27,250
Change in OI -1,250
Bid Price 137.70
Offer Price 143.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
178.30 37.60 26.72% 1923.65
Previous Close 140.70
Open 178.30
High 178.30
Low 178.30
Vol 500
Open Interest (OI) 10,750
Change in OI 0
Bid Price 170.85
Offer Price 183.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
119.80 23.70 24.66% 1982.15
Previous Close 96.10
Open 104.30
High 119.80
Low 104.30
Vol 3,000
Open Interest (OI) 24,500
Change in OI 0
Bid Price 118.70
Offer Price 128.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1813.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 208.45
Offer Price 250.85
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
0.10 0.00 0.00% 2101.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 0.00 0.00% 2101.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1951.95
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 200.45
Offer Price 272.50
Bid Quantity 5,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
160.00 0.00 0.00% 1941.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,250
Change in OI 0
Bid Price 197.35
Offer Price 214.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 0.00 0.00% 1928.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 214.35
Offer Price 234.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1937.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 240.05
Offer Price 266.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2099.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1923.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 283.00
Offer Price 320.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2099.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
0.20 0.00 0.00% 2101.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
115.75 0.00 0.00% 1986.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,250
Change in OI 0
Bid Price 152.70
Offer Price 164.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
3.00 0.00 0.00% 2098.95
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
222.15 0.00 0.00% 1879.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 172.20
Offer Price 210.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.75 -0.10 -11.76% 2101.20
Previous Close 0.85
Open 0.60
High 0.80
Low 0.60
Vol 19,250
Open Interest (OI) 1,28,500
Change in OI -12,500
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
85.00 -13.00 -13.27% 2016.95
Previous Close 98.00
Open 85.05
High 85.05
Low 85.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 32.85
Offer Price 75.60
Bid Quantity 1,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.50 -0.10 -16.67% 2101.45
Previous Close 0.60
Open 0.50
High 0.50
Low 0.40
Vol 1,750
Open Interest (OI) 44,000
Change in OI -1,750
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
0.80 -0.20 -20.00% 2101.15
Previous Close 1.00
Open 0.90
High 0.90
Low 0.65
Vol 750
Open Interest (OI) 21,500
Change in OI -250
Bid Price 0.80
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
107.00 -38.00 -26.21% 1994.95
Previous Close 145.00
Open 125.00
High 125.00
Low 103.00
Vol 3,750
Open Interest (OI) 4,500
Change in OI 750
Bid Price 101.60
Offer Price 114.95
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
0.55 -0.20 -26.67% 2101.40
Previous Close 0.75
Open 0.50
High 0.55
Low 0.50
Vol 500
Open Interest (OI) 9,250
Change in OI -250
Bid Price 0.45
Offer Price 0.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
1.00 -0.40 -28.57% 2100.95
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 9,250
Change in OI 0
Bid Price 0.55
Offer Price 1.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
0.85 -0.40 -32.00% 2101.10
Previous Close 1.25
Open 1.25
High 1.25
Low 0.65
Vol 15,000
Open Interest (OI) 65,000
Change in OI -9,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.00 -0.55 -35.48% 2100.95
Previous Close 1.55
Open 1.70
High 1.75
Low 0.90
Vol 15,250
Open Interest (OI) 75,000
Change in OI -9,250
Bid Price 0.90
Offer Price 1.00
Bid Quantity 500
Offer Quantity 7,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
55.00 -32.00 -36.78% 2046.95
Previous Close 87.00
Open 70.50
High 70.50
Low 52.90
Vol 5,000
Open Interest (OI) 1,750
Change in OI 250
Bid Price 51.05
Offer Price 62.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
1.40 -0.95 -40.43% 2100.55
Previous Close 2.35
Open 2.00
High 2.00
Low 1.25
Vol 35,250
Open Interest (OI) 96,000
Change in OI -1,750
Bid Price 1.40
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
39.00 -28.10 -41.88% 2062.95
Previous Close 67.10
Open 50.50
High 50.50
Low 37.10
Vol 14,250
Open Interest (OI) 10,000
Change in OI 7,750
Bid Price 39.00
Offer Price 40.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
1.80 -1.30 -41.94% 2100.15
Previous Close 3.10
Open 2.75
High 2.75
Low 1.50
Vol 1,50,000
Open Interest (OI) 1,51,000
Change in OI 9,250
Bid Price 1.55
Offer Price 1.80
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.50 -0.40 -44.44% 2101.45
Previous Close 0.90
Open 0.70
High 0.80
Low 0.50
Vol 2,000
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
0.95 -0.80 -45.71% 2101.00
Previous Close 1.75
Open 1.25
High 1.70
Low 0.95
Vol 1,01,250
Open Interest (OI) 3,40,500
Change in OI -38,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
2.10 -1.95 -48.15% 2099.85
Previous Close 4.05
Open 2.80
High 3.15
Low 1.55
Vol 1,18,250
Open Interest (OI) 2,70,750
Change in OI -25,750
Bid Price 2.15
Offer Price 2.20
Bid Quantity 1,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
27.30 -30.05 -52.40% 2074.65
Previous Close 57.35
Open 50.00
High 50.00
Low 26.50
Vol 2,65,000
Open Interest (OI) 2,16,250
Change in OI 83,250
Bid Price 27.35
Offer Price 30.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
18.95 -23.40 -55.25% 2083.00
Previous Close 42.35
Open 37.00
High 37.10
Low 18.25
Vol 5,02,500
Open Interest (OI) 1,59,750
Change in OI 1,09,500
Bid Price 19.00
Offer Price 19.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
2.90 -3.70 -56.06% 2099.05
Previous Close 6.60
Open 3.00
High 4.50
Low 2.70
Vol 3,03,000
Open Interest (OI) 2,44,000
Change in OI 28,000
Bid Price 2.65
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
3.90 -6.10 -61.00% 2098.05
Previous Close 10.00
Open 9.15
High 9.15
Low 3.90
Vol 7,70,000
Open Interest (OI) 6,52,250
Change in OI 14,750
Bid Price 3.90
Offer Price 4.05
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
5.80 -9.10 -61.07% 2096.15
Previous Close 14.90
Open 15.80
High 15.80
Low 5.40
Vol 7,19,750
Open Interest (OI) 2,52,500
Change in OI 40,500
Bid Price 5.75
Offer Price 6.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
12.00 -19.35 -61.72% 2089.95
Previous Close 31.35
Open 25.95
High 27.00
Low 12.00
Vol 7,99,000
Open Interest (OI) 3,04,250
Change in OI 1,13,500
Bid Price 12.10
Offer Price 13.15
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
8.45 -13.85 -62.11% 2093.50
Previous Close 22.30
Open 21.00
High 21.00
Low 7.80
Vol 8,31,000
Open Interest (OI) 2,96,750
Change in OI 50,500
Bid Price 8.45
Offer Price 8.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
98.50 37.50 61.48% 2003.45
Previous Close 61.00
Open 100.00
High 100.30
Low 98.50
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 90.75
Offer Price 109.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
31.00 11.00 55.00% 2070.95
Previous Close 20.00
Open 24.00
High 31.00
Low 24.00
Vol 12,750
Open Interest (OI) 25,250
Change in OI 5,250
Bid Price 25.30
Offer Price 32.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
65.50 19.00 40.86% 2036.45
Previous Close 46.50
Open 50.00
High 68.20
Low 50.00
Vol 14,000
Open Interest (OI) 21,500
Change in OI 8,750
Bid Price 61.80
Offer Price 66.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
74.95 19.70 35.66% 2027.00
Previous Close 55.25
Open 73.90
High 75.80
Low 72.30
Vol 1,000
Open Interest (OI) 1,750
Change in OI 250
Bid Price 69.10
Offer Price 85.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
52.70 13.20 33.42% 2049.25
Previous Close 39.50
Open 48.25
High 57.80
Low 48.25
Vol 7,750
Open Interest (OI) 12,500
Change in OI 750
Bid Price 44.40
Offer Price 65.00
Bid Quantity 2,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
87.00 19.55 28.98% 2014.95
Previous Close 67.45
Open 75.70
High 87.00
Low 75.70
Vol 1,250
Open Interest (OI) 3,750
Change in OI 500
Bid Price 80.85
Offer Price 93.15
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
127.00 25.00 24.51% 1974.95
Previous Close 102.00
Open 128.20
High 133.20
Low 126.00
Vol 6,250
Open Interest (OI) 6,750
Change in OI 5,250
Bid Price 114.85
Offer Price 132.40
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
43.10 2.30 5.64% 2058.85
Previous Close 40.80
Open 48.00
High 48.00
Low 43.10
Vol 750
Open Interest (OI) 2,000
Change in OI 0
Bid Price 35.00
Offer Price 53.75
Bid Quantity 2,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1929.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 177.60
Offer Price 201.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 0.00 0.00% 1846.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 283.75
Offer Price 307.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
15.25 0.00 0.00% 2086.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 4.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 0.00 0.00% 2096.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,250
Change in OI 0
Bid Price 2.00
Offer Price 4.95
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1961.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 158.10
Offer Price 185.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2007.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 104.15
Offer Price 126.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
30.00 0.00 0.00% 2071.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 27.90
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2480.00
4.35 0.00 0.00% 2097.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
36.00 0.00 0.00% 2065.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 23.00
Offer Price 39.10
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
7.00 0.00 0.00% 2094.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 5.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
165.00 0.00 0.00% 1936.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 187.05
Offer Price 213.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2094.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 1.30
Offer Price 7.45
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
66.85 -10.15 -13.18% 2035.10
Previous Close 77.00
Open 67.00
High 67.00
Low 66.70
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 61.85
Offer Price 77.45
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
138.75 -26.25 -15.91% 1963.20
Previous Close 165.00
Open 144.85
High 145.25
Low 135.00
Vol 12,250
Open Interest (OI) 11,250
Change in OI 10,750
Bid Price 130.00
Offer Price 139.95
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
7.05 -1.45 -17.06% 2094.90
Previous Close 8.50
Open 7.00
High 7.45
Low 7.00
Vol 2,000
Open Interest (OI) 28,750
Change in OI -250
Bid Price 5.50
Offer Price 7.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
72.95 -20.55 -21.98% 2029.00
Previous Close 93.50
Open 80.00
High 80.00
Low 72.00
Vol 10,750
Open Interest (OI) 8,750
Change in OI 0
Bid Price 72.80
Offer Price 78.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
43.50 -13.10 -23.14% 2058.45
Previous Close 56.60
Open 45.25
High 45.25
Low 40.35
Vol 4,000
Open Interest (OI) 5,250
Change in OI 1,000
Bid Price 30.35
Offer Price 43.50
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
48.40 -14.60 -23.17% 2053.55
Previous Close 63.00
Open 55.00
High 55.00
Low 45.45
Vol 9,750
Open Interest (OI) 10,500
Change in OI 5,500
Bid Price 43.40
Offer Price 51.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
31.00 -11.70 -27.40% 2070.95
Previous Close 42.70
Open 42.70
High 42.70
Low 27.40
Vol 2,500
Open Interest (OI) 3,000
Change in OI 500
Bid Price 22.00
Offer Price 37.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
54.35 -20.65 -27.53% 2047.60
Previous Close 75.00
Open 65.50
High 65.50
Low 51.00
Vol 10,500
Open Interest (OI) 11,750
Change in OI 3,750
Bid Price 52.05
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
34.50 -13.90 -28.72% 2067.45
Previous Close 48.40
Open 42.00
High 42.90
Low 33.30
Vol 47,250
Open Interest (OI) 40,250
Change in OI 14,750
Bid Price 34.20
Offer Price 38.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
40.00 -16.20 -28.83% 2061.95
Previous Close 56.20
Open 40.00
High 40.00
Low 40.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 34.05
Offer Price 45.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
15.50 -6.30 -28.90% 2086.45
Previous Close 21.80
Open 16.05
High 16.05
Low 14.20
Vol 9,750
Open Interest (OI) 21,000
Change in OI 2,000
Bid Price 15.00
Offer Price 16.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
23.00 -11.00 -32.35% 2078.95
Previous Close 34.00
Open 23.00
High 23.00
Low 23.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 17.00
Offer Price 32.70
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
12.05 -21.95 -64.56% 2089.90
Previous Close 34.00
Open 12.05
High 12.05
Low 12.05
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 3.10
Offer Price 18.70
Bid Quantity 7,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2200.00
61.30 -84.10 -57.84% 2040.65
Previous Close 145.40
Open 47.00
High 61.30
Low 47.00
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 250
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