Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2015.80
Change Change %
-49.65 -2.40%

Updated:23 Sep, 2019, 15:59 PM IST

BSE
2014.75
Change Change %
-50.85 -2.46%

Updated:23 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
PE 1860.00
3.05 2.95 2950.00% 2012.75
Previous Close 0.10
Open 3.05
High 3.05
Low 3.05
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 1.00
Offer Price 5.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
1.20 1.00 500.00% 2014.60
Previous Close 0.20
Open 0.20
High 1.20
Low 0.20
Vol 500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.30
Offer Price 1.15
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
11.70 9.20 368.00% 2004.10
Previous Close 2.50
Open 15.00
High 21.70
Low 9.90
Vol 77,250
Open Interest (OI) 23,500
Change in OI 0
Bid Price 11.70
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
8.30 6.30 315.00% 2007.50
Previous Close 2.00
Open 15.00
High 15.00
Low 7.45
Vol 55,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 7.65
Offer Price 8.45
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
33.00 24.00 266.67% 1982.80
Previous Close 9.00
Open 9.00
High 51.95
Low 9.00
Vol 1,21,000
Open Interest (OI) 24,500
Change in OI 21,500
Bid Price 12.00
Offer Price 36.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
17.50 12.00 218.18% 1998.30
Previous Close 5.50
Open 9.50
High 31.95
Low 9.50
Vol 92,750
Open Interest (OI) 31,500
Change in OI 24,000
Bid Price 17.00
Offer Price 20.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
24.00 14.25 146.15% 1991.80
Previous Close 9.75
Open 6.35
High 65.05
Low 5.60
Vol 9,01,250
Open Interest (OI) 1,39,250
Change in OI 75,000
Bid Price 22.00
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
44.30 24.20 120.40% 1971.50
Previous Close 20.10
Open 16.65
High 87.95
Low 16.65
Vol 1,59,500
Open Interest (OI) 61,000
Change in OI -8,000
Bid Price 46.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
322.85 172.85 115.23% 1692.95
Previous Close 150.00
Open 322.85
High 322.85
Low 322.85
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 291.75
Offer Price 323.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
58.00 30.05 107.51% 1957.80
Previous Close 27.95
Open 28.00
High 102.05
Low 28.00
Vol 91,250
Open Interest (OI) 49,000
Change in OI -20,000
Bid Price 42.35
Offer Price 73.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
341.00 176.50 107.29% 1674.80
Previous Close 164.50
Open 342.15
High 342.15
Low 341.00
Vol 750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 301.45
Offer Price 342.90
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
75.65 38.35 102.82% 1940.15
Previous Close 37.30
Open 68.80
High 116.60
Low 55.00
Vol 56,000
Open Interest (OI) 85,250
Change in OI -14,250
Bid Price 59.70
Offer Price 102.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
249.00 121.70 95.60% 1766.80
Previous Close 127.30
Open 216.95
High 249.00
Low 176.00
Vol 10,000
Open Interest (OI) 70,250
Change in OI -2,500
Bid Price 140.00
Offer Price 250.00
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
95.00 45.95 93.68% 1920.80
Previous Close 49.05
Open 86.85
High 130.05
Low 72.00
Vol 67,000
Open Interest (OI) 3,17,250
Change in OI -5,000
Bid Price 91.00
Offer Price 104.90
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
111.25 46.35 71.42% 1904.55
Previous Close 64.90
Open 92.80
High 145.45
Low 66.40
Vol 26,250
Open Interest (OI) 25,500
Change in OI -14,250
Bid Price 94.75
Offer Price 127.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
129.50 49.20 61.27% 1886.30
Previous Close 80.30
Open 81.05
High 168.10
Low 81.05
Vol 24,750
Open Interest (OI) 74,750
Change in OI -4,500
Bid Price 112.70
Offer Price 181.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
170.00 61.60 56.83% 1845.80
Previous Close 108.40
Open 184.55
High 184.55
Low 167.20
Vol 5,250
Open Interest (OI) 43,000
Change in OI -250
Bid Price 152.65
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
150.60 52.65 53.75% 1865.20
Previous Close 97.95
Open 124.00
High 189.55
Low 118.00
Vol 23,500
Open Interest (OI) 1,76,250
Change in OI -5,500
Bid Price 133.50
Offer Price 210.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.05 0.35 50.00% 2014.75
Previous Close 0.70
Open 0.60
High 1.60
Low 0.60
Vol 3,000
Open Interest (OI) 20,250
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
1.35 0.45 50.00% 2014.45
Previous Close 0.90
Open 0.90
High 1.35
Low 0.50
Vol 29,500
Open Interest (OI) 1,09,500
Change in OI -9,000
Bid Price 1.15
Offer Price 1.35
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
204.35 60.50 42.06% 1811.45
Previous Close 143.85
Open 218.65
High 221.70
Low 204.35
Vol 1,500
Open Interest (OI) 22,250
Change in OI -250
Bid Price 186.40
Offer Price 222.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
240.00 59.90 33.26% 1775.80
Previous Close 180.10
Open 218.00
High 240.00
Low 218.00
Vol 1,000
Open Interest (OI) 26,000
Change in OI -250
Bid Price 0.00
Offer Price 301.85
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
282.30 68.30 31.92% 1733.50
Previous Close 214.00
Open 273.55
High 300.25
Low 273.55
Vol 3,000
Open Interest (OI) 13,250
Change in OI -250
Bid Price 253.00
Offer Price 315.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.95 0.20 26.67% 2014.85
Previous Close 0.75
Open 1.00
High 1.00
Low 0.40
Vol 750
Open Interest (OI) 17,000
Change in OI -1,250
Bid Price 0.80
Offer Price 1.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.30 0.15 13.04% 2014.50
Previous Close 1.15
Open 1.10
High 1.90
Low 1.00
Vol 9,250
Open Interest (OI) 61,500
Change in OI -4,250
Bid Price 1.25
Offer Price 1.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
1.35 0.15 12.50% 2014.45
Previous Close 1.20
Open 0.45
High 1.40
Low 0.40
Vol 1,250
Open Interest (OI) 9,500
Change in OI -250
Bid Price 0.85
Offer Price 1.30
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
2.45 0.25 11.36% 2013.35
Previous Close 2.20
Open 2.00
High 3.30
Low 1.25
Vol 1,52,250
Open Interest (OI) 1,68,000
Change in OI 55,750
Bid Price 2.20
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.90 0.15 8.57% 2013.90
Previous Close 1.75
Open 2.00
High 2.00
Low 1.25
Vol 85,500
Open Interest (OI) 2,78,250
Change in OI -11,500
Bid Price 1.90
Offer Price 1.95
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
2.75 0.05 1.85% 2013.05
Previous Close 2.70
Open 2.75
High 3.30
Low 1.50
Vol 1,26,250
Open Interest (OI) 2,46,000
Change in OI -4,000
Bid Price 2.30
Offer Price 2.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1727.80
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 85.50
Offer Price 329.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
1.75 0.00 0.00% 2014.05
Previous Close 1.75
Open 1.75
High 2.25
Low 1.10
Vol 23,250
Open Interest (OI) 72,500
Change in OI -3,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
180.90 0.00 0.00% 1834.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,250
Change in OI 0
Bid Price 262.85
Offer Price 298.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.15 0.00 0.00% 2014.65
Previous Close 1.15
Open 1.15
High 1.70
Low 0.80
Vol 6,250
Open Interest (OI) 52,250
Change in OI -4,000
Bid Price 1.15
Offer Price 1.55
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
191.00 0.00 0.00% 1824.80
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 302.55
Offer Price 342.20
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
310.85 0.00 0.00% 1704.95
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 367.80
Offer Price 383.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
145.20 0.00 0.00% 1870.60
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 192.40
Offer Price 314.20
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.50 0.00 0.00% 2015.30
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 750
Open Interest (OI) 4,750
Change in OI 250
Bid Price 0.55
Offer Price 1.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1880.00
3.05 -0.15 -4.69% 2012.75
Previous Close 3.20
Open 3.10
High 6.15
Low 3.05
Vol 6,250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.55
Offer Price 7.60
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
2.25 -0.25 -10.00% 2013.55
Previous Close 2.50
Open 5.50
High 29.90
Low 1.40
Vol 1,80,750
Open Interest (OI) 34,250
Change in OI 25,500
Bid Price 2.25
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
3.15 -0.80 -20.25% 2012.65
Previous Close 3.95
Open 3.95
High 4.50
Low 2.50
Vol 1,63,250
Open Interest (OI) 1,71,250
Change in OI -9,250
Bid Price 3.00
Offer Price 3.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.75 -0.30 -28.57% 2015.05
Previous Close 1.05
Open 1.00
High 1.00
Low 0.55
Vol 4,750
Open Interest (OI) 43,000
Change in OI -1,500
Bid Price 0.75
Offer Price 0.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
3.70 -2.25 -37.82% 2012.10
Previous Close 5.95
Open 6.00
High 7.00
Low 3.50
Vol 4,53,750
Open Interest (OI) 4,48,750
Change in OI -16,250
Bid Price 3.80
Offer Price 3.85
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
123.00 -81.15 -39.75% 1892.80
Previous Close 204.15
Open 167.35
High 167.35
Low 110.00
Vol 3,250
Open Interest (OI) 2,250
Change in OI 1,500
Bid Price 108.05
Offer Price 129.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
5.65 -4.05 -41.75% 2010.15
Previous Close 9.70
Open 9.20
High 10.35
Low 5.00
Vol 2,31,500
Open Interest (OI) 1,96,500
Change in OI -32,500
Bid Price 5.40
Offer Price 5.65
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
7.45 -5.75 -43.56% 2008.35
Previous Close 13.20
Open 12.20
High 13.30
Low 6.00
Vol 3,86,250
Open Interest (OI) 2,24,000
Change in OI -8,750
Bid Price 6.60
Offer Price 7.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
4.00 -3.55 -47.02% 2011.80
Previous Close 7.55
Open 8.20
High 8.50
Low 3.85
Vol 2,01,250
Open Interest (OI) 1,54,000
Change in OI -5,000
Bid Price 4.05
Offer Price 4.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
43.40 -39.25 -47.49% 1972.40
Previous Close 82.65
Open 65.00
High 65.50
Low 39.00
Vol 3,87,250
Open Interest (OI) 94,500
Change in OI 85,750
Bid Price 43.00
Offer Price 46.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
8.30 -9.85 -54.27% 2007.50
Previous Close 18.15
Open 18.00
High 19.55
Low 7.60
Vol 5,65,500
Open Interest (OI) 1,71,750
Change in OI 19,500
Bid Price 7.50
Offer Price 8.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
18.50 -22.90 -55.31% 1997.30
Previous Close 41.40
Open 45.00
High 45.00
Low 15.50
Vol 6,61,000
Open Interest (OI) 1,08,750
Change in OI 87,000
Bid Price 18.45
Offer Price 19.00
Bid Quantity 7,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
23.00 -30.35 -56.89% 1992.80
Previous Close 53.35
Open 45.05
High 57.00
Low 21.70
Vol 4,88,250
Open Interest (OI) 1,25,500
Change in OI 1,23,500
Bid Price 22.80
Offer Price 23.00
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
13.70 -18.45 -57.39% 2002.10
Previous Close 32.15
Open 35.00
High 35.00
Low 12.05
Vol 5,71,250
Open Interest (OI) 1,21,500
Change in OI 66,500
Bid Price 13.00
Offer Price 14.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
10.00 -14.25 -58.76% 2005.80
Previous Close 24.25
Open 25.00
High 28.00
Low 9.00
Vol 11,92,500
Open Interest (OI) 4,62,250
Change in OI 53,000
Bid Price 10.00
Offer Price 10.65
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1920.00
116.20 -253.60 -68.58% 1899.60
Previous Close 369.80
Open 116.20
High 116.20
Low 116.20
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1960.00
88.55 -244.75 -73.43% 1927.25
Previous Close 333.30
Open 88.55
High 88.55
Low 88.55
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 9.05
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 1980.00
57.80 -257.70 -81.68% 1958.00
Previous Close 315.50
Open 55.00
High 59.65
Low 53.00
Vol 7,750
Open Interest (OI) 6,750
Change in OI 0
Bid Price 42.75
Offer Price 60.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2020.00
36.00 -244.85 -87.18% 1979.80
Previous Close 280.85
Open 55.00
High 55.00
Low 29.00
Vol 2,41,000
Open Interest (OI) 78,750
Change in OI 0
Bid Price 34.10
Offer Price 36.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
63.00 56.00 800.00% 1952.80
Previous Close 7.00
Open 40.00
High 75.00
Low 40.00
Vol 5,500
Open Interest (OI) 6,750
Change in OI 4,250
Bid Price 42.00
Offer Price 68.35
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
90.50 62.65 224.96% 1925.30
Previous Close 27.85
Open 76.90
High 96.25
Low 76.90
Vol 2,750
Open Interest (OI) 7,000
Change in OI 750
Bid Price 83.80
Offer Price 94.40
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1920.00
50.00 34.00 212.50% 1965.80
Previous Close 16.00
Open 41.40
High 54.15
Low 41.40
Vol 1,250
Open Interest (OI) 2,000
Change in OI 1,500
Bid Price 48.05
Offer Price 50.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
48.00 32.00 200.00% 1967.80
Previous Close 16.00
Open 28.65
High 54.80
Low 20.00
Vol 25,250
Open Interest (OI) 23,000
Change in OI 20,250
Bid Price 45.00
Offer Price 47.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1860.00
36.00 20.80 136.84% 1979.80
Previous Close 15.20
Open 9.90
High 36.00
Low 9.90
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 12.00
Offer Price 42.90
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1980.00
72.90 32.90 82.25% 1942.90
Previous Close 40.00
Open 45.00
High 82.15
Low 45.00
Vol 10,250
Open Interest (OI) 8,500
Change in OI 6,750
Bid Price 15.15
Offer Price 72.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
81.20 34.70 74.62% 1934.60
Previous Close 46.50
Open 47.00
High 98.00
Low 40.00
Vol 58,000
Open Interest (OI) 64,500
Change in OI 31,250
Bid Price 79.00
Offer Price 81.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
113.00 44.35 64.60% 1902.80
Previous Close 68.65
Open 105.35
High 127.00
Low 105.35
Vol 5,500
Open Interest (OI) 9,750
Change in OI 0
Bid Price 97.80
Offer Price 116.20
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
100.00 37.70 60.51% 1915.80
Previous Close 62.30
Open 100.10
High 117.00
Low 100.00
Vol 3,750
Open Interest (OI) 5,500
Change in OI 1,500
Bid Price 85.05
Offer Price 104.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
178.00 61.00 52.14% 1837.80
Previous Close 117.00
Open 178.70
High 178.70
Low 178.00
Vol 500
Open Interest (OI) 5,500
Change in OI -250
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
167.00 56.20 50.72% 1848.80
Previous Close 110.80
Open 160.50
High 175.00
Low 160.50
Vol 2,500
Open Interest (OI) 6,750
Change in OI 1,750
Bid Price 149.95
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
153.60 51.30 50.15% 1862.20
Previous Close 102.30
Open 149.85
High 164.50
Low 148.50
Vol 1,250
Open Interest (OI) 4,500
Change in OI 250
Bid Price 136.80
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
121.90 39.50 47.94% 1893.90
Previous Close 82.40
Open 123.00
High 130.65
Low 121.40
Vol 3,750
Open Interest (OI) 15,500
Change in OI 250
Bid Price 105.60
Offer Price 130.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
135.00 43.65 47.78% 1880.80
Previous Close 91.35
Open 95.00
High 151.75
Low 95.00
Vol 11,500
Open Interest (OI) 33,250
Change in OI 5,000
Bid Price 118.50
Offer Price 166.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
205.30 49.30 31.60% 1810.50
Previous Close 156.00
Open 190.00
High 225.00
Low 190.00
Vol 4,500
Open Interest (OI) 6,250
Change in OI 750
Bid Price 187.50
Offer Price 223.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
284.00 59.00 26.22% 1731.80
Previous Close 225.00
Open 284.00
High 284.00
Low 284.00
Vol 250
Open Interest (OI) 4,000
Change in OI 250
Bid Price 235.55
Offer Price 336.55
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
20.00 0.55 2.83% 1995.80
Previous Close 19.45
Open 19.00
High 21.45
Low 17.00
Vol 48,750
Open Interest (OI) 46,750
Change in OI 17,000
Bid Price 19.00
Offer Price 20.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1843.80
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 214.95
Offer Price 0.00
Bid Quantity 5,750
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% 2011.45
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 0.40
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 1921.05
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 97.60
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
12.05 0.00 0.00% 2003.75
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 8.85
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 0.00 0.00% 1760.80
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 335.15
Offer Price 438.40
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 0.00 0.00% 2010.80
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 2.50
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
24.90 0.00 0.00% 1990.90
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 20.10
Offer Price 38.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1875.80
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 139.90
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2008.30
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 1.55
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
9.90 -0.10 -1.00% 2005.90
Previous Close 10.00
Open 10.00
High 10.85
Low 8.50
Vol 11,750
Open Interest (OI) 37,750
Change in OI 5,750
Bid Price 8.60
Offer Price 10.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
48.00 -2.15 -4.29% 1967.80
Previous Close 50.15
Open 45.00
High 52.00
Low 36.00
Vol 5,250
Open Interest (OI) 16,250
Change in OI 1,250
Bid Price 41.00
Offer Price 48.50
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1940.00
20.00 -1.00 -4.76% 1995.80
Previous Close 21.00
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 51.80
Offer Price 58.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
52.00 -3.45 -6.22% 1963.80
Previous Close 55.45
Open 58.00
High 60.00
Low 48.00
Vol 21,250
Open Interest (OI) 20,250
Change in OI 3,500
Bid Price 49.00
Offer Price 52.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
35.00 -2.35 -6.29% 1980.80
Previous Close 37.35
Open 41.00
High 42.00
Low 32.00
Vol 1,16,000
Open Interest (OI) 95,250
Change in OI 38,500
Bid Price 35.00
Offer Price 36.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
66.00 -8.60 -11.53% 1949.80
Previous Close 74.60
Open 65.05
High 84.00
Low 60.00
Vol 1,91,000
Open Interest (OI) 1,31,250
Change in OI 96,500
Bid Price 65.00
Offer Price 65.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
38.00 -7.65 -16.76% 1977.80
Previous Close 45.65
Open 35.00
High 44.30
Low 35.00
Vol 1,500
Open Interest (OI) 7,000
Change in OI 750
Bid Price 38.00
Offer Price 44.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2080.00
70.00 -14.45 -17.11% 1945.80
Previous Close 84.45
Open 88.00
High 88.00
Low 63.80
Vol 17,750
Open Interest (OI) 15,500
Change in OI 10,500
Bid Price 63.90
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
53.00 -12.15 -18.65% 1962.80
Previous Close 65.15
Open 51.10
High 65.00
Low 41.40
Vol 5,500
Open Interest (OI) 7,500
Change in OI 1,750
Bid Price 53.00
Offer Price 70.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
26.60 -7.25 -21.42% 1989.20
Previous Close 33.85
Open 26.60
High 26.60
Low 26.60
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 27.30
Offer Price 32.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
110.00 -30.00 -21.43% 1905.80
Previous Close 140.00
Open 120.00
High 120.05
Low 60.00
Vol 59,750
Open Interest (OI) 41,750
Change in OI 29,750
Bid Price 107.00
Offer Price 109.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2060.00
75.30 -22.25 -22.81% 1940.50
Previous Close 97.55
Open 70.00
High 85.00
Low 70.00
Vol 33,250
Open Interest (OI) 27,000
Change in OI 25,500
Bid Price 75.30
Offer Price 83.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
21.05 -9.95 -32.10% 1994.75
Previous Close 31.00
Open 31.55
High 31.55
Low 21.05
Vol 1,250
Open Interest (OI) 4,500
Change in OI 750
Bid Price 20.00
Offer Price 27.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1900.00
172.10 -110.65 -39.13% 1843.70
Previous Close 282.75
Open 175.00
High 175.00
Low 155.30
Vol 2,250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 156.80
Offer Price 250.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 1980.00
119.90 -101.40 -45.82% 1895.90
Previous Close 221.30
Open 108.50
High 119.90
Low 101.00
Vol 3,000
Open Interest (OI) 2,750
Change in OI 0
Bid Price 100.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2020.00
100.00 -93.30 -48.27% 1915.80
Previous Close 193.30
Open 96.35
High 103.00
Low 83.55
Vol 34,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 94.00
Offer Price 103.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2040.00
93.00 -87.20 -48.39% 1922.80
Previous Close 180.20
Open 82.85
High 93.00
Low 80.00
Vol 11,500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 86.00
Offer Price 93.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2280.00
6.30 -59.55 -90.43% 2009.50
Previous Close 65.85
Open 6.30
High 6.30
Low 6.30
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2240.00
50.00 0.00 0.00% 1965.80
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 15.50
Offer Price 50.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2200.00
61.30 0.00 0.00% 1954.50
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 10.10
Offer Price 0.00
Bid Quantity 1,250
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