Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1708.75
Change Change %
-117.35 -6.43%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
1709.55
Change Change %
-113.50 -6.23%

Updated:01 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
CE1640.00
230.00 123.90 116.78% 1478.75
Previous Close 106.10
Open 230.00
High 230.00
Low 230.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 45.65
Offer Price 215.15
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1440.00
36.90 19.70 114.53% 1671.85
Previous Close 17.20
Open 17.05
High 36.90
Low 17.00
Vol 4,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 37.00
Offer Price 49.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1500.00
57.00 18.80 49.21% 1651.75
Previous Close 38.20
Open 39.00
High 57.00
Low 37.00
Vol 1,14,500
Open Interest (OI) 66,250
Change in OI 23,250
Bid Price 55.50
Offer Price 56.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1400.00
32.50 10.25 46.07% 1676.25
Previous Close 22.25
Open 25.05
High 32.50
Low 21.05
Vol 27,000
Open Interest (OI) 17,250
Change in OI 9,500
Bid Price 31.50
Offer Price 32.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1760.00
148.95 45.40 43.84% 1559.80
Previous Close 103.55
Open 117.85
High 153.00
Low 101.00
Vol 65,500
Open Interest (OI) 6,65,500
Change in OI -8,250
Bid Price 140.55
Offer Price 148.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1680.00
109.95 33.35 43.54% 1598.80
Previous Close 76.60
Open 106.30
High 129.95
Low 104.00
Vol 4,500
Open Interest (OI) 5,000
Change in OI 2,000
Bid Price 98.95
Offer Price 115.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1720.00
124.40 37.10 42.50% 1584.35
Previous Close 87.30
Open 99.70
High 128.70
Low 99.70
Vol 23,250
Open Interest (OI) 9,750
Change in OI 4,500
Bid Price 124.15
Offer Price 138.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1600.00
84.90 25.20 42.21% 1623.85
Previous Close 59.70
Open 62.00
High 84.90
Low 59.00
Vol 1,20,000
Open Interest (OI) 52,750
Change in OI 12,000
Bid Price 85.00
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1750.00
142.30 41.65 41.38% 1566.45
Previous Close 100.65
Open 110.00
High 149.30
Low 110.00
Vol 50,750
Open Interest (OI) 17,750
Change in OI 3,250
Bid Price 120.00
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
PE1840.00
198.70 57.75 40.97% 1510.05
Previous Close 140.95
Open 145.00
High 198.70
Low 143.35
Vol 7,000
Open Interest (OI) 5,000
Change in OI -2,000
Bid Price 188.25
Offer Price 200.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1800.00
171.90 49.30 40.21% 1536.85
Previous Close 122.60
Open 125.00
High 177.85
Low 118.60
Vol 1,76,750
Open Interest (OI) 42,750
Change in OI -28,000
Bid Price 171.00
Offer Price 173.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1820.00
183.95 52.10 39.51% 1524.80
Previous Close 131.85
Open 134.00
High 192.00
Low 128.95
Vol 20,500
Open Interest (OI) 5,500
Change in OI -2,750
Bid Price 173.15
Offer Price 197.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1850.00
201.70 56.00 38.44% 1507.05
Previous Close 145.70
Open 147.05
High 235.95
Low 147.05
Vol 3,000
Open Interest (OI) 3,750
Change in OI -250
Bid Price 200.90
Offer Price 209.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1860.00
208.55 56.80 37.43% 1500.20
Previous Close 151.75
Open 171.15
High 216.10
Low 171.15
Vol 2,500
Open Interest (OI) 1,750
Change in OI -1,250
Bid Price 202.65
Offer Price 220.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1780.00
154.80 41.95 37.17% 1553.95
Previous Close 112.85
Open 134.85
High 165.00
Low 114.30
Vol 1,36,000
Open Interest (OI) 10,750
Change in OI -8,500
Bid Price 152.50
Offer Price 167.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1740.00
134.20 36.30 37.08% 1574.55
Previous Close 97.90
Open 101.20
High 143.80
Low 101.20
Vol 48,750
Open Interest (OI) 13,750
Change in OI 8,750
Bid Price 131.05
Offer Price 138.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1900.00
240.00 63.90 36.29% 1468.75
Previous Close 176.10
Open 183.25
High 245.00
Low 180.00
Vol 9,500
Open Interest (OI) 10,500
Change in OI -1,500
Bid Price 234.65
Offer Price 242.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1700.00
117.90 30.50 34.90% 1590.85
Previous Close 87.40
Open 85.05
High 123.00
Low 85.05
Vol 2,91,000
Open Interest (OI) 78,000
Change in OI 39,000
Bid Price 115.00
Offer Price 119.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2000.00
267.15 42.15 18.73% 1441.60
Previous Close 225.00
Open 245.00
High 267.15
Low 245.00
Vol 1,250
Open Interest (OI) 11,750
Change in OI -500
Bid Price 283.00
Offer Price 350.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1880.00
171.95 8.45 5.17% 1536.80
Previous Close 163.50
Open 171.95
High 171.95
Low 171.95
Vol 250
Open Interest (OI) 1,000
Change in OI 250
Bid Price 186.25
Offer Price 247.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2140.00
35.00 0.00 0.00% 1673.75
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 8.60
Offer Price 40.00
Bid Quantity 250
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% 1659.75
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 8.00
Offer Price 31.00
Bid Quantity 1,250
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% 1625.20
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 440.15
Offer Price 505.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1980.00
222.00 0.00 0.00% 1486.75
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 271.70
Offer Price 323.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2080.00
57.00 0.00 0.00% 1651.75
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 15.00
Offer Price 53.25
Bid Quantity 1,250
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% 1660.45
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 1.50
Offer Price 17.95
Bid Quantity 500
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% 1328.75
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 422.95
Offer Price 492.00
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% 1203.75
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 558.35
Offer Price 617.00
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% 1425.75
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 374.90
Offer Price 434.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1580.00
75.00 0.00 0.00% 1633.75
Previous Close 75.00
Open 65.00
High 75.00
Low 65.00
Vol 5,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 66.50
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1920.00
215.00 0.00 0.00% 1493.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 221.90
Offer Price 270.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2120.00
45.00 0.00 0.00% 1663.75
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 12.00
Offer Price 44.50
Bid Quantity 1,750
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% 1693.85
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 0.35
Offer Price 16.95
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1500.00
310.00 0.00 0.00% 1398.75
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 234.30
Offer Price 291.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1940.00
225.55 0.00 0.00% 1483.20
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 236.90
Offer Price 294.50
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2040.00
290.00 0.00 0.00% 1418.75
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 319.60
Offer Price 380.05
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% 1158.75
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 458.65
Offer Price 523.15
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% 1478.75
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 652.30
Offer Price 717.90
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% 1590.05
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 15.30
Offer Price 73.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1960.00
196.70 0.00 0.00% 1512.05
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 254.05
Offer Price 313.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2260.00
399.95 0.00 0.00% 1308.80
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 521.65
Offer Price 585.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2020.00
59.85 0.00 0.00% 1648.90
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 299.80
Offer Price 361.55
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE2440.00
298.00 0.00 0.00% 1410.75
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 690.95
Offer Price 760.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1640.00
74.95 -0.50 -0.66% 1633.80
Previous Close 75.45
Open 75.45
High 75.45
Low 70.00
Vol 1,250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 70.05
Offer Price 131.55
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
PE1520.00
45.00 -6.00 -11.76% 1663.75
Previous Close 51.00
Open 45.00
High 45.00
Low 45.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2160.00
29.60 -4.05 -12.04% 1679.15
Previous Close 33.65
Open 29.60
High 29.60
Low 29.60
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.40
Offer Price 44.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2220.00
20.00 -3.00 -13.04% 1688.75
Previous Close 23.00
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 1,000
Change in OI -250
Bid Price 8.10
Offer Price 15.05
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1620.00
182.00 -39.55 -17.85% 1526.75
Previous Close 221.55
Open 182.00
High 182.00
Low 182.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 58.30
Offer Price 241.75
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2400.00
4.65 -2.25 -32.61% 1704.10
Previous Close 6.90
Open 5.65
High 7.35
Low 4.35
Vol 12,250
Open Interest (OI) 25,250
Change in OI 2,000
Bid Price 4.40
Offer Price 4.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1980.00
60.00 -33.00 -35.48% 1648.75
Previous Close 93.00
Open 60.00
High 60.00
Low 60.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 7.80
Offer Price 58.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2300.00
6.25 -4.15 -39.90% 1702.50
Previous Close 10.40
Open 9.70
High 10.00
Low 6.20
Vol 24,500
Open Interest (OI) 56,750
Change in OI -4,250
Bid Price 6.05
Offer Price 6.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2200.00
13.00 -9.15 -41.31% 1695.75
Previous Close 22.15
Open 21.80
High 21.80
Low 11.60
Vol 78,000
Open Interest (OI) 1,32,500
Change in OI 8,000
Bid Price 12.05
Offer Price 14.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1800.00
87.00 -61.45 -41.39% 1621.75
Previous Close 148.45
Open 147.00
High 151.80
Low 83.30
Vol 2,43,250
Open Interest (OI) 1,01,000
Change in OI 64,500
Bid Price 85.05
Offer Price 87.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1700.00
131.50 -96.35 -42.29% 1577.25
Previous Close 227.85
Open 167.00
High 167.00
Low 124.40
Vol 44,000
Open Interest (OI) 31,250
Change in OI 27,000
Bid Price 128.10
Offer Price 138.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1840.00
72.00 -56.80 -44.10% 1636.75
Previous Close 128.80
Open 124.35
High 125.75
Low 70.00
Vol 73,500
Open Interest (OI) 15,500
Change in OI 4,000
Bid Price 66.00
Offer Price 72.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1750.00
106.25 -85.15 -44.49% 1602.50
Previous Close 191.40
Open 106.25
High 106.25
Low 106.25
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 73.80
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1820.00
78.30 -63.35 -44.72% 1630.45
Previous Close 141.65
Open 128.35
High 138.00
Low 76.50
Vol 37,000
Open Interest (OI) 9,500
Change in OI 6,250
Bid Price 65.35
Offer Price 84.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1860.00
65.00 -55.70 -46.15% 1643.75
Previous Close 120.70
Open 115.00
High 121.85
Low 63.75
Vol 23,000
Open Interest (OI) 10,500
Change in OI 4,000
Bid Price 60.00
Offer Price 70.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1940.00
45.50 -39.50 -46.47% 1663.25
Previous Close 85.00
Open 75.00
High 84.00
Low 44.90
Vol 13,500
Open Interest (OI) 3,500
Change in OI -2,250
Bid Price 26.65
Offer Price 65.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1900.00
54.05 -49.35 -47.73% 1654.70
Previous Close 103.40
Open 101.00
High 103.00
Low 53.45
Vol 2,63,000
Open Interest (OI) 1,23,250
Change in OI 44,250
Bid Price 54.00
Offer Price 54.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1880.00
57.25 -53.35 -48.24% 1651.50
Previous Close 110.60
Open 103.00
High 104.50
Low 57.25
Vol 10,250
Open Interest (OI) 6,500
Change in OI 2,000
Bid Price 36.55
Offer Price 69.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1850.00
64.05 -61.15 -48.84% 1644.70
Previous Close 125.20
Open 127.00
High 127.00
Low 62.65
Vol 79,250
Open Interest (OI) 18,500
Change in OI -10,250
Bid Price 64.00
Offer Price 67.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2000.00
33.15 -32.40 -49.43% 1675.60
Previous Close 65.55
Open 55.35
High 65.00
Low 31.70
Vol 2,27,000
Open Interest (OI) 1,67,250
Change in OI 26,500
Bid Price 33.25
Offer Price 34.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1950.00
45.00 -45.55 -50.30% 1663.75
Previous Close 90.55
Open 63.70
High 69.55
Low 41.50
Vol 11,750
Open Interest (OI) 4,000
Change in OI -2,500
Bid Price 41.75
Offer Price 60.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2100.00
19.50 -19.90 -50.51% 1689.25
Previous Close 39.40
Open 35.00
High 40.00
Low 19.00
Vol 1,04,750
Open Interest (OI) 72,250
Change in OI -1,250
Bid Price 19.50
Offer Price 20.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1920.00
45.10 -50.90 -53.02% 1663.65
Previous Close 96.00
Open 96.00
High 96.00
Low 45.10
Vol 17,250
Open Interest (OI) 8,750
Change in OI 500
Bid Price 44.00
Offer Price 52.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE2020.00
30.05 -64.95 -68.37% 1678.70
Previous Close 95.00
Open 30.05
High 30.05
Low 30.05
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 16.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1780.00
112.00 -275.45 -71.09% 1596.75
Previous Close 387.45
Open 128.90
High 128.90
Low 90.90
Vol 17,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 90.05
Offer Price 112.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1740.00
117.10 -308.15 -72.46% 1591.65
Previous Close 425.25
Open 115.00
High 117.10
Low 115.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 85.05
Offer Price 152.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
30-04-2020
OPTSTK
CE1760.00
101.30 -304.95 -75.06% 1607.45
Previous Close 406.25
Open 135.00
High 135.00
Low 99.90
Vol 16,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 101.05
Offer Price 126.25
Bid Quantity 250
Offer Quantity 1,000

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