Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1775.20
Change Change %
121.00 7.31%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
1775.05
Change Change %
120.65 7.29%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1920.00
68.00 35.20 107.32% 1707.20
Previous Close 32.80
Open 37.45
High 68.00
Low 35.00
Vol 7,250
Open Interest (OI) 7,750
Change in OI -250
Bid Price 15.45
Offer Price 69.95
Bid Quantity 250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2020.00
19.20 9.70 102.11% 1756.00
Previous Close 9.50
Open 19.20
High 19.20
Low 19.20
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 12.00
Offer Price 53.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1600.00
233.20 97.10 71.34% 1542.00
Previous Close 136.10
Open 193.85
High 233.20
Low 188.80
Vol 1,500
Open Interest (OI) 2,250
Change in OI 1,250
Bid Price 189.05
Offer Price 234.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1720.00
140.45 57.30 68.91% 1634.75
Previous Close 83.15
Open 102.00
High 143.75
Low 102.00
Vol 10,500
Open Interest (OI) 2,750
Change in OI -1,750
Bid Price 126.15
Offer Price 142.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1950.00
41.40 16.65 67.27% 1733.80
Previous Close 24.75
Open 31.75
High 41.55
Low 31.60
Vol 4,250
Open Interest (OI) 5,750
Change in OI 1,000
Bid Price 34.00
Offer Price 66.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1740.00
125.00 49.35 65.23% 1650.20
Previous Close 75.65
Open 102.00
High 129.00
Low 75.15
Vol 24,500
Open Interest (OI) 6,500
Change in OI -1,500
Bid Price 114.40
Offer Price 133.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1860.00
79.90 30.90 63.06% 1695.30
Previous Close 49.00
Open 51.05
High 79.90
Low 50.90
Vol 13,500
Open Interest (OI) 5,500
Change in OI -1,500
Bid Price 60.10
Offer Price 79.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1640.00
195.40 75.40 62.83% 1579.80
Previous Close 120.00
Open 167.65
High 195.40
Low 167.65
Vol 2,500
Open Interest (OI) 1,000
Change in OI -1,000
Bid Price 176.00
Offer Price 203.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1760.00
112.40 43.30 62.66% 1662.80
Previous Close 69.10
Open 75.00
High 120.15
Low 73.70
Vol 49,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 108.00
Offer Price 113.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1700.00
146.85 55.40 60.58% 1628.35
Previous Close 91.45
Open 111.75
High 159.70
Low 109.55
Vol 68,750
Open Interest (OI) 46,000
Change in OI -5,000
Bid Price 138.25
Offer Price 151.15
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1750.00
114.00 42.25 58.89% 1661.20
Previous Close 71.75
Open 91.25
High 133.45
Low 91.25
Vol 41,750
Open Interest (OI) 4,500
Change in OI -3,000
Bid Price 103.30
Offer Price 127.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1820.00
82.50 30.50 58.65% 1692.70
Previous Close 52.00
Open 62.00
High 91.20
Low 47.35
Vol 24,000
Open Interest (OI) 8,500
Change in OI -5,250
Bid Price 76.65
Offer Price 89.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1900.00
56.00 20.70 58.64% 1719.20
Previous Close 35.30
Open 42.55
High 60.00
Low 38.60
Vol 1,42,000
Open Interest (OI) 1,12,250
Change in OI -12,250
Bid Price 52.80
Offer Price 58.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1800.00
90.00 32.20 55.71% 1685.20
Previous Close 57.80
Open 65.00
High 100.95
Low 62.00
Vol 3,16,000
Open Interest (OI) 1,24,250
Change in OI -22,250
Bid Price 84.15
Offer Price 92.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1850.00
77.00 26.75 53.23% 1698.20
Previous Close 50.25
Open 55.65
High 77.00
Low 52.60
Vol 15,250
Open Interest (OI) 12,000
Change in OI -2,750
Bid Price 63.30
Offer Price 84.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1780.00
98.00 33.35 51.59% 1677.20
Previous Close 64.65
Open 78.20
High 111.70
Low 78.20
Vol 30,500
Open Interest (OI) 7,750
Change in OI -4,000
Bid Price 91.50
Offer Price 104.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1840.00
73.45 24.85 51.13% 1701.75
Previous Close 48.60
Open 57.90
High 84.95
Low 57.65
Vol 10,750
Open Interest (OI) 14,000
Change in OI 500
Bid Price 70.65
Offer Price 76.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2000.00
29.75 9.50 46.91% 1745.45
Previous Close 20.25
Open 24.40
High 32.00
Low 20.00
Vol 2,14,250
Open Interest (OI) 1,76,750
Change in OI -13,750
Bid Price 28.60
Offer Price 29.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1650.00
171.00 54.00 46.15% 1604.20
Previous Close 117.00
Open 171.00
High 171.00
Low 171.00
Vol 250
Open Interest (OI) 250
Change in OI -250
Bid Price 171.20
Offer Price 200.20
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1940.00
39.65 10.85 37.67% 1735.55
Previous Close 28.80
Open 33.00
High 40.00
Low 32.85
Vol 6,000
Open Interest (OI) 2,250
Change in OI -500
Bid Price 2.70
Offer Price 64.95
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1880.00
51.25 11.90 30.24% 1723.95
Previous Close 39.35
Open 47.40
High 65.70
Low 46.55
Vol 8,750
Open Interest (OI) 4,750
Change in OI -250
Bid Price 50.05
Offer Price 62.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1680.00
138.65 31.85 29.82% 1636.55
Previous Close 106.80
Open 160.50
High 160.50
Low 138.20
Vol 1,250
Open Interest (OI) 750
Change in OI -250
Bid Price 136.35
Offer Price 182.30
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2400.00
2.90 0.60 26.09% 1772.30
Previous Close 2.30
Open 3.00
High 3.00
Low 2.30
Vol 4,000
Open Interest (OI) 30,000
Change in OI 500
Bid Price 2.30
Offer Price 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2300.00
4.75 0.75 18.75% 1770.45
Previous Close 4.00
Open 5.75
High 5.75
Low 3.20
Vol 15,000
Open Interest (OI) 57,250
Change in OI 500
Bid Price 4.20
Offer Price 4.55
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2100.00
15.00 2.25 17.65% 1760.20
Previous Close 12.75
Open 14.45
High 17.00
Low 10.60
Vol 44,500
Open Interest (OI) 74,250
Change in OI -1,500
Bid Price 14.50
Offer Price 15.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2200.00
9.20 1.15 14.29% 1766.00
Previous Close 8.05
Open 9.65
High 9.65
Low 7.10
Vol 39,000
Open Interest (OI) 1,31,500
Change in OI -1,500
Bid Price 8.80
Offer Price 9.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1520.00
48.00 3.00 6.67% 1727.20
Previous Close 45.00
Open 48.00
High 48.00
Low 48.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 15.00
Offer Price 48.15
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1960.00
202.60 5.90 3.00% 1572.60
Previous Close 196.70
Open 232.30
High 232.30
Low 202.60
Vol 1,250
Open Interest (OI) 250
Change in OI 0
Bid Price 188.25
Offer Price 283.00
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2140.00
35.00 0.00 0.00% 1740.20
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 9.75
Offer Price 42.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1620.00
182.00 0.00 0.00% 1593.20
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 172.05
Offer Price 229.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2180.00
49.00 0.00 0.00% 1726.20
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 5.00
Offer Price 20.00
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2180.00
83.55 0.00 0.00% 1691.65
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 378.30
Offer Price 436.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1980.00
60.00 0.00 0.00% 1715.20
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 1.50
Offer Price 60.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1980.00
222.00 0.00 0.00% 1553.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 203.25
Offer Price 262.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2240.00
48.30 0.00 0.00% 1726.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.05
Offer Price 19.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2160.00
380.00 0.00 0.00% 1395.20
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 352.60
Offer Price 418.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2300.00
505.00 0.00 0.00% 1270.20
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 488.35
Offer Price 548.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2100.00
283.00 0.00 0.00% 1492.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 302.45
Offer Price 362.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1820.00
211.80 0.00 0.00% 1563.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 111.15
Offer Price 137.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2120.00
45.00 0.00 0.00% 1730.20
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 4.00
Offer Price 37.80
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2360.00
14.90 0.00 0.00% 1760.30
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 0.25
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1500.00
310.00 0.00 0.00% 1465.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 270.35
Offer Price 335.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2040.00
290.00 0.00 0.00% 1485.20
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 245.60
Offer Price 309.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2200.00
550.00 0.00 0.00% 1225.20
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 395.45
Offer Price 459.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2400.00
230.00 0.00 0.00% 1545.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 583.70
Offer Price 646.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1960.00
118.70 0.00 0.00% 1656.50
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 4.90
Offer Price 65.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2260.00
399.95 0.00 0.00% 1375.25
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 453.85
Offer Price 514.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1560.00
76.30 0.00 0.00% 1698.90
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 7.00
Offer Price 40.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2020.00
59.85 0.00 0.00% 1715.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 237.20
Offer Price 291.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2440.00
298.00 0.00 0.00% 1477.20
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 628.00
Offer Price 691.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1880.00
171.35 -41.75 -19.59% 1603.85
Previous Close 213.10
Open 171.35
High 171.35
Low 171.35
Vol 250
Open Interest (OI) 500
Change in OI -250
Bid Price 63.70
Offer Price 183.75
Bid Quantity 5,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1940.00
220.95 -63.80 -22.41% 1554.25
Previous Close 284.75
Open 227.50
High 241.25
Low 220.95
Vol 1,750
Open Interest (OI) 500
Change in OI -1,000
Bid Price 132.75
Offer Price 233.60
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1840.00
147.60 -46.80 -24.07% 1627.60
Previous Close 194.40
Open 158.00
High 170.85
Low 146.55
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 120.15
Offer Price 136.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2000.00
240.00 -110.00 -31.43% 1535.20
Previous Close 350.00
Open 288.70
High 288.70
Low 240.00
Vol 2,000
Open Interest (OI) 10,500
Change in OI -1,250
Bid Price 228.90
Offer Price 259.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1850.00
162.80 -76.00 -31.83% 1612.40
Previous Close 238.80
Open 169.20
High 169.20
Low 162.80
Vol 750
Open Interest (OI) 3,250
Change in OI -250
Bid Price 125.05
Offer Price 142.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1860.00
152.15 -73.75 -32.65% 1623.05
Previous Close 225.90
Open 155.45
High 155.45
Low 152.15
Vol 1,250
Open Interest (OI) 750
Change in OI -1,250
Bid Price 0.00
Offer Price 177.85
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1920.00
192.00 -94.40 -32.96% 1583.20
Previous Close 286.40
Open 207.50
High 207.50
Low 192.00
Vol 2,500
Open Interest (OI) 500
Change in OI -2,250
Bid Price 117.20
Offer Price 232.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1900.00
166.65 -109.35 -39.62% 1608.55
Previous Close 276.00
Open 209.10
High 209.10
Low 164.15
Vol 6,500
Open Interest (OI) 9,500
Change in OI 0
Bid Price 165.00
Offer Price 204.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1740.00
95.00 -64.15 -40.31% 1680.20
Previous Close 159.15
Open 97.70
High 100.95
Low 80.00
Vol 33,000
Open Interest (OI) 14,500
Change in OI 5,000
Bid Price 79.15
Offer Price 86.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1780.00
101.60 -84.55 -45.42% 1673.60
Previous Close 186.15
Open 145.40
High 145.40
Low 95.00
Vol 11,000
Open Interest (OI) 6,750
Change in OI -750
Bid Price 95.25
Offer Price 102.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1800.00
110.00 -91.75 -45.48% 1665.20
Previous Close 201.75
Open 140.90
High 141.85
Low 104.60
Vol 16,500
Open Interest (OI) 37,500
Change in OI -3,000
Bid Price 109.05
Offer Price 117.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1750.00
88.75 -74.45 -45.62% 1686.45
Previous Close 163.20
Open 100.15
High 124.55
Low 81.15
Vol 11,000
Open Interest (OI) 16,250
Change in OI -250
Bid Price 82.05
Offer Price 90.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1760.00
92.40 -78.05 -45.79% 1682.80
Previous Close 170.45
Open 115.00
High 115.00
Low 86.00
Vol 10,500
Open Interest (OI) 6,63,500
Change in OI 1,250
Bid Price 85.55
Offer Price 92.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1720.00
76.50 -65.85 -46.26% 1698.70
Previous Close 142.35
Open 99.00
High 100.35
Low 44.30
Vol 37,250
Open Interest (OI) 10,250
Change in OI 2,000
Bid Price 68.05
Offer Price 78.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1640.00
54.00 -47.20 -46.64% 1721.20
Previous Close 101.20
Open 70.10
High 76.25
Low 47.70
Vol 41,750
Open Interest (OI) 21,000
Change in OI 4,250
Bid Price 49.55
Offer Price 54.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1620.00
49.45 -44.65 -47.45% 1725.75
Previous Close 94.10
Open 55.45
High 58.40
Low 49.35
Vol 5,500
Open Interest (OI) 5,000
Change in OI 1,250
Bid Price 0.00
Offer Price 63.70
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1580.00
39.35 -35.70 -47.57% 1735.85
Previous Close 75.05
Open 46.05
High 48.50
Low 38.35
Vol 4,250
Open Interest (OI) 4,500
Change in OI 1,000
Bid Price 32.05
Offer Price 45.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1700.00
69.20 -63.55 -47.87% 1706.00
Previous Close 132.75
Open 82.55
High 98.05
Low 65.00
Vol 2,34,000
Open Interest (OI) 88,000
Change in OI 31,750
Bid Price 67.70
Offer Price 69.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1660.00
56.15 -55.15 -49.55% 1719.05
Previous Close 111.30
Open 78.65
High 85.70
Low 51.60
Vol 12,250
Open Interest (OI) 6,500
Change in OI -250
Bid Price 52.70
Offer Price 74.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1600.00
41.90 -44.25 -51.36% 1733.30
Previous Close 86.15
Open 52.05
High 60.00
Low 41.00
Vol 1,01,500
Open Interest (OI) 61,250
Change in OI 11,250
Bid Price 41.55
Offer Price 45.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1400.00
15.00 -15.85 -51.38% 1760.20
Previous Close 30.85
Open 20.00
High 21.90
Low 10.00
Vol 46,250
Open Interest (OI) 30,250
Change in OI -7,750
Bid Price 12.00
Offer Price 19.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1440.00
18.00 -19.10 -51.48% 1757.20
Previous Close 37.10
Open 27.00
High 27.00
Low 16.50
Vol 8,250
Open Interest (OI) 6,500
Change in OI -250
Bid Price 16.80
Offer Price 18.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1500.00
25.90 -27.55 -51.54% 1749.30
Previous Close 53.45
Open 35.85
High 36.60
Low 23.35
Vol 1,07,000
Open Interest (OI) 63,750
Change in OI -14,750
Bid Price 24.85
Offer Price 28.00
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1680.00
59.25 -63.10 -51.57% 1715.95
Previous Close 122.35
Open 58.50
High 81.05
Low 58.50
Vol 22,750
Open Interest (OI) 21,750
Change in OI 3,250
Bid Price 60.05
Offer Price 65.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1650.00
50.35 -58.10 -53.57% 1724.85
Previous Close 108.45
Open 70.00
High 71.40
Low 45.35
Vol 20,000
Open Interest (OI) 15,000
Change in OI 750
Bid Price 51.05
Offer Price 54.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1660.00
144.20 -214.80 -59.83% 1631.00
Previous Close 359.00
Open 144.20
High 144.20
Low 144.20
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 150.70
Offer Price 203.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2160.00
9.85 -19.75 -66.72% 1765.35
Previous Close 29.60
Open 9.85
High 9.85
Low 9.85
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.00
Offer Price 34.75
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2080.00
17.65 -39.35 -69.04% 1757.55
Previous Close 57.00
Open 15.00
High 17.65
Low 15.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 0.60
Offer Price 21.95
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2220.00
6.00 -14.00 -70.00% 1769.20
Previous Close 20.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 6.00
Offer Price 9.05
Bid Quantity 250
Offer Quantity 250

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