Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2688.20
Change Change %
1.40 0.05%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
2687.65
Change Change %
1.20 0.04%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
460.00 198.00 75.57% 2228.20
Previous Close 262.00
Open 460.00
High 460.00
Low 460.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 390.50
Offer Price 504.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
0.60 0.20 50.00% 2687.60
Previous Close 0.40
Open 0.85
High 0.85
Low 0.60
Vol 900
Open Interest (OI) 16,500
Change in OI 300
Bid Price 0.30
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
1.75 0.50 40.00% 2686.45
Previous Close 1.25
Open 1.75
High 1.75
Low 1.75
Vol 300
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.30
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
252.60 47.60 23.22% 2435.60
Previous Close 205.00
Open 252.60
High 252.60
Low 252.60
Vol 300
Open Interest (OI) 18,000
Change in OI 0
Bid Price 199.50
Offer Price 242.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
177.00 9.25 5.51% 2511.20
Previous Close 167.75
Open 176.55
High 187.75
Low 176.55
Vol 2,700
Open Interest (OI) 16,500
Change in OI -1,800
Bid Price 157.05
Offer Price 196.95
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
258.00 12.00 4.88% 2430.20
Previous Close 246.00
Open 258.00
High 258.00
Low 258.00
Vol 300
Open Interest (OI) 11,400
Change in OI -300
Bid Price 201.45
Offer Price 254.60
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
104.20 4.50 4.51% 2584.00
Previous Close 99.70
Open 98.00
High 104.20
Low 85.05
Vol 3,900
Open Interest (OI) 28,500
Change in OI -1,800
Bid Price 92.50
Offer Price 119.75
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
165.10 2.70 1.66% 2523.10
Previous Close 162.40
Open 150.05
High 173.65
Low 146.35
Vol 24,900
Open Interest (OI) 65,700
Change in OI -18,000
Bid Price 144.20
Offer Price 168.55
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
94.55 1.40 1.50% 2593.65
Previous Close 93.15
Open 93.15
High 112.50
Low 80.00
Vol 14,100
Open Interest (OI) 77,100
Change in OI -4,800
Bid Price 86.30
Offer Price 98.75
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
396.00 4.30 1.10% 2292.20
Previous Close 391.70
Open 396.55
High 396.55
Low 396.00
Vol 900
Open Interest (OI) 22,200
Change in OI 0
Bid Price 384.20
Offer Price 401.55
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
286.00 3.00 1.06% 2402.20
Previous Close 283.00
Open 300.00
High 300.00
Low 286.00
Vol 18,000
Open Interest (OI) 52,200
Change in OI -900
Bid Price 277.45
Offer Price 291.10
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
210.00 1.90 0.91% 2478.20
Previous Close 208.10
Open 220.00
High 220.00
Low 210.00
Vol 6,600
Open Interest (OI) 20,100
Change in OI 600
Bid Price 190.10
Offer Price 223.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
109.60 0.60 0.55% 2578.60
Previous Close 109.00
Open 123.00
High 124.40
Low 109.60
Vol 900
Open Interest (OI) 12,300
Change in OI -300
Bid Price 108.85
Offer Price 146.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
129.60 0.60 0.47% 2558.60
Previous Close 129.00
Open 136.60
High 142.75
Low 129.60
Vol 2,700
Open Interest (OI) 15,900
Change in OI 300
Bid Price 128.75
Offer Price 135.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
273.30 0.00 0.00% 2414.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 219.90
Offer Price 274.45
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2685.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 1.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
0.30 0.00 0.00% 2687.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
198.00 0.00 0.00% 2490.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 158.70
Offer Price 239.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
696.00 0.00 0.00% 1992.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 433.45
Offer Price 573.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2180.00
0.35 0.00 0.00% 2687.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2680.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 2.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
340.95 0.00 0.00% 2347.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 303.05
Offer Price 399.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
365.00 0.00 0.00% 2323.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 317.10
Offer Price 421.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
314.45 0.00 0.00% 2373.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 283.20
Offer Price 379.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.00 0.00 0.00% 2687.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
0.50 0.00 0.00% 2687.70
Previous Close 0.50
Open 0.45
High 0.65
Low 0.45
Vol 14,400
Open Interest (OI) 51,000
Change in OI -7,500
Bid Price 0.40
Offer Price 0.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
199.00 0.00 0.00% 2489.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 233.80
Offer Price 272.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2478.20
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 370.60
Offer Price 497.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2432.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 370.00
Offer Price 445.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
675.00 0.00 0.00% 2013.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 590.80
Offer Price 778.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
564.00 0.00 0.00% 2124.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 510.00
Offer Price 663.95
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
0.50 0.00 0.00% 2687.70
Previous Close 0.50
Open 0.30
High 1.25
Low 0.30
Vol 9,000
Open Interest (OI) 13,800
Change in OI -1,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
460.00 0.00 0.00% 2228.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 426.25
Offer Price 551.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
2.10 0.00 0.00% 2686.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.35
Offer Price 1.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
370.00 0.00 0.00% 2318.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 220.05
Offer Price 377.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2260.00
234.75 0.00 0.00% 2453.45
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 389.95
Offer Price 465.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2637.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
212.00 -0.60 -0.28% 2476.20
Previous Close 212.60
Open 200.50
High 222.00
Low 200.50
Vol 9,600
Open Interest (OI) 30,000
Change in OI -6,300
Bid Price 203.25
Offer Price 232.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
142.35 -0.45 -0.32% 2545.85
Previous Close 142.80
Open 150.05
High 150.05
Low 133.85
Vol 4,500
Open Interest (OI) 18,000
Change in OI -3,300
Bid Price 148.35
Offer Price 197.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
67.65 -0.35 -0.51% 2620.55
Previous Close 68.00
Open 53.95
High 72.00
Low 46.00
Vol 8,700
Open Interest (OI) 36,300
Change in OI -300
Bid Price 56.30
Offer Price 90.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
162.00 -2.00 -1.22% 2526.20
Previous Close 164.00
Open 162.00
High 162.00
Low 162.00
Vol 300
Open Interest (OI) 7,800
Change in OI -300
Bid Price 139.65
Offer Price 184.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
186.00 -2.40 -1.27% 2502.20
Previous Close 188.40
Open 190.00
High 205.70
Low 179.55
Vol 8,100
Open Interest (OI) 98,700
Change in OI -3,600
Bid Price 185.30
Offer Price 200.40
Bid Quantity 1,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
150.55 -2.65 -1.73% 2537.65
Previous Close 153.20
Open 160.00
High 161.75
Low 150.55
Vol 1,200
Open Interest (OI) 21,600
Change in OI -900
Bid Price 148.70
Offer Price 188.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
66.95 -1.50 -2.19% 2621.25
Previous Close 68.45
Open 68.00
High 79.00
Low 53.30
Vol 29,700
Open Interest (OI) 1,23,300
Change in OI -5,100
Bid Price 64.45
Offer Price 71.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
306.20 -7.80 -2.48% 2382.00
Previous Close 314.00
Open 306.20
High 306.20
Low 306.20
Vol 300
Open Interest (OI) 16,200
Change in OI 0
Bid Price 308.85
Offer Price 369.00
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
57.85 -1.75 -2.94% 2630.35
Previous Close 59.60
Open 66.00
High 73.00
Low 46.00
Vol 2,100
Open Interest (OI) 20,400
Change in OI -900
Bid Price 50.10
Offer Price 59.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
112.50 -3.90 -3.35% 2575.70
Previous Close 116.40
Open 116.40
High 124.20
Low 95.85
Vol 37,500
Open Interest (OI) 2,61,900
Change in OI -21,300
Bid Price 112.50
Offer Price 119.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
130.20 -4.80 -3.56% 2558.00
Previous Close 135.00
Open 135.00
High 135.00
Low 130.20
Vol 1,800
Open Interest (OI) 18,600
Change in OI -600
Bid Price 95.20
Offer Price 167.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
48.50 -2.05 -4.06% 2639.70
Previous Close 50.55
Open 49.00
High 65.00
Low 38.20
Vol 49,200
Open Interest (OI) 49,500
Change in OI -15,300
Bid Price 43.60
Offer Price 53.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
43.10 -1.90 -4.22% 2645.10
Previous Close 45.00
Open 45.05
High 55.20
Low 32.25
Vol 1,03,800
Open Interest (OI) 50,700
Change in OI -4,200
Bid Price 40.70
Offer Price 54.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
222.90 -14.15 -5.97% 2465.30
Previous Close 237.05
Open 238.05
High 238.05
Low 222.90
Vol 1,200
Open Interest (OI) 15,900
Change in OI -900
Bid Price 203.05
Offer Price 242.75
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
72.15 -4.85 -6.30% 2616.05
Previous Close 77.00
Open 77.00
High 88.60
Low 72.15
Vol 5,400
Open Interest (OI) 15,000
Change in OI -3,300
Bid Price 56.85
Offer Price 82.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
41.00 -3.20 -7.24% 2647.20
Previous Close 44.20
Open 41.00
High 57.15
Low 32.25
Vol 39,900
Open Interest (OI) 52,800
Change in OI -3,300
Bid Price 38.25
Offer Price 42.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
78.35 -6.35 -7.50% 2609.85
Previous Close 84.70
Open 71.50
High 88.00
Low 64.80
Vol 9,900
Open Interest (OI) 42,000
Change in OI -3,300
Bid Price 61.00
Offer Price 93.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
141.00 -11.55 -7.57% 2547.20
Previous Close 152.55
Open 150.00
High 154.25
Low 141.00
Vol 1,200
Open Interest (OI) 13,500
Change in OI -600
Bid Price 129.15
Offer Price 145.15
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
0.50 -0.05 -9.09% 2687.70
Previous Close 0.55
Open 0.30
High 0.50
Low 0.15
Vol 31,800
Open Interest (OI) 25,200
Change in OI -15,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
28.75 -3.35 -10.44% 2659.45
Previous Close 32.10
Open 32.40
High 43.20
Low 21.70
Vol 3,60,000
Open Interest (OI) 66,900
Change in OI -8,100
Bid Price 25.25
Offer Price 29.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
29.00 -4.70 -13.95% 2659.20
Previous Close 33.70
Open 33.80
High 41.90
Low 21.70
Vol 8,09,400
Open Interest (OI) 2,82,600
Change in OI -41,100
Bid Price 29.00
Offer Price 30.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
315.95 -55.50 -14.94% 2372.25
Previous Close 371.45
Open 315.95
High 315.95
Low 315.95
Vol 600
Open Interest (OI) 16,500
Change in OI 0
Bid Price 256.70
Offer Price 356.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
19.75 -3.60 -15.42% 2668.45
Previous Close 23.35
Open 26.50
High 28.70
Low 14.10
Vol 5,69,700
Open Interest (OI) 72,000
Change in OI -6,300
Bid Price 19.00
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
19.00 -3.65 -16.11% 2669.20
Previous Close 22.65
Open 23.05
High 31.70
Low 14.15
Vol 27,28,800
Open Interest (OI) 4,10,400
Change in OI -1,17,300
Bid Price 19.20
Offer Price 19.25
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
3.00 -0.65 -17.81% 2685.20
Previous Close 3.65
Open 2.85
High 4.40
Low 2.05
Vol 1,60,200
Open Interest (OI) 78,000
Change in OI -14,100
Bid Price 2.85
Offer Price 3.15
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
13.00 -2.85 -17.98% 2675.20
Previous Close 15.85
Open 15.85
High 23.10
Low 9.85
Vol 14,01,900
Open Interest (OI) 1,54,200
Change in OI 54,900
Bid Price 12.85
Offer Price 13.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
2.35 -0.60 -20.34% 2685.85
Previous Close 2.95
Open 2.00
High 3.25
Low 1.65
Vol 66,600
Open Interest (OI) 1,01,700
Change in OI 600
Bid Price 2.05
Offer Price 2.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
3.60 -1.05 -22.58% 2684.60
Previous Close 4.65
Open 3.15
High 5.90
Low 2.50
Vol 12,91,200
Open Interest (OI) 7,40,700
Change in OI -1,500
Bid Price 3.45
Offer Price 3.65
Bid Quantity 300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
3.70 -1.10 -22.92% 2684.50
Previous Close 4.80
Open 4.50
High 5.90
Low 2.70
Vol 7,49,400
Open Interest (OI) 3,60,000
Change in OI 2,400
Bid Price 4.50
Offer Price 4.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
11.85 -3.70 -23.79% 2676.35
Previous Close 15.55
Open 16.60
High 19.70
Low 8.75
Vol 4,77,300
Open Interest (OI) 78,000
Change in OI 4,200
Bid Price 11.85
Offer Price 14.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
5.90 -1.95 -24.84% 2682.30
Previous Close 7.85
Open 3.70
High 10.70
Low 3.70
Vol 5,21,400
Open Interest (OI) 1,05,600
Change in OI -26,400
Bid Price 4.80
Offer Price 5.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
9.35 -3.10 -24.90% 2678.85
Previous Close 12.45
Open 10.75
High 15.55
Low 6.95
Vol 6,19,800
Open Interest (OI) 1,37,400
Change in OI -6,000
Bid Price 8.70
Offer Price 10.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
7.60 -2.75 -26.57% 2680.60
Previous Close 10.35
Open 11.40
High 12.25
Low 5.55
Vol 4,95,600
Open Interest (OI) 48,000
Change in OI 1,800
Bid Price 7.20
Offer Price 9.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
8.15 -3.00 -26.91% 2680.05
Previous Close 11.15
Open 17.10
High 17.15
Low 6.55
Vol 6,90,000
Open Interest (OI) 1,11,300
Change in OI -15,600
Bid Price 8.05
Offer Price 9.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
0.65 -0.25 -27.78% 2687.55
Previous Close 0.90
Open 0.80
High 0.80
Low 0.30
Vol 39,300
Open Interest (OI) 1,56,300
Change in OI -29,700
Bid Price 0.60
Offer Price 0.80
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
6.75 -2.65 -28.19% 2681.45
Previous Close 9.40
Open 9.00
High 13.05
Low 5.55
Vol 10,70,400
Open Interest (OI) 6,54,000
Change in OI 1,41,300
Bid Price 6.70
Offer Price 8.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
0.60 -0.25 -29.41% 2687.60
Previous Close 0.85
Open 0.60
High 1.00
Low 0.60
Vol 7,500
Open Interest (OI) 98,100
Change in OI -3,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
1.25 -0.55 -30.56% 2686.95
Previous Close 1.80
Open 0.95
High 1.60
Low 0.95
Vol 33,600
Open Interest (OI) 43,200
Change in OI -18,600
Bid Price 1.25
Offer Price 1.40
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
0.55 -0.25 -31.25% 2687.65
Previous Close 0.80
Open 0.80
High 0.80
Low 0.45
Vol 76,500
Open Interest (OI) 2,16,600
Change in OI -50,700
Bid Price 0.55
Offer Price 0.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
0.75 -0.35 -31.82% 2687.45
Previous Close 1.10
Open 1.05
High 1.15
Low 0.50
Vol 45,000
Open Interest (OI) 2,57,400
Change in OI -21,600
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
3.95 -1.90 -32.48% 2684.25
Previous Close 5.85
Open 4.75
High 7.40
Low 2.60
Vol 3,05,700
Open Interest (OI) 84,900
Change in OI -27,600
Bid Price 2.55
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
4.65 -2.30 -33.09% 2683.55
Previous Close 6.95
Open 8.05
High 8.05
Low 3.75
Vol 2,80,500
Open Interest (OI) 64,200
Change in OI -6,300
Bid Price 4.00
Offer Price 6.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
1.80 -0.95 -34.55% 2686.40
Previous Close 2.75
Open 3.00
High 4.35
Low 1.75
Vol 16,200
Open Interest (OI) 25,200
Change in OI 2,100
Bid Price 1.75
Offer Price 3.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
1.50 -0.80 -34.78% 2686.70
Previous Close 2.30
Open 2.25
High 2.25
Low 1.10
Vol 6,39,000
Open Interest (OI) 10,89,300
Change in OI 2,04,600
Bid Price 1.45
Offer Price 1.50
Bid Quantity 2,100
Offer Quantity 23,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
1.80 -1.00 -35.71% 2686.40
Previous Close 2.80
Open 2.05
High 2.90
Low 1.50
Vol 1,82,400
Open Interest (OI) 2,44,500
Change in OI -46,200
Bid Price 1.75
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
2.20 -1.25 -36.23% 2686.00
Previous Close 3.45
Open 3.75
High 3.90
Low 2.10
Vol 1,18,200
Open Interest (OI) 31,200
Change in OI 3,300
Bid Price 1.85
Offer Price 3.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
0.60 -0.35 -36.84% 2687.60
Previous Close 0.95
Open 0.80
High 0.85
Low 0.50
Vol 85,500
Open Interest (OI) 1,47,900
Change in OI -43,500
Bid Price 0.60
Offer Price 0.80
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
1.55 -0.95 -38.00% 2686.65
Previous Close 2.50
Open 2.10
High 2.10
Low 1.35
Vol 8,100
Open Interest (OI) 27,900
Change in OI -300
Bid Price 1.30
Offer Price 3.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
1.55 -0.95 -38.00% 2686.65
Previous Close 2.50
Open 2.55
High 2.55
Low 1.55
Vol 26,400
Open Interest (OI) 76,200
Change in OI -2,100
Bid Price 1.55
Offer Price 1.95
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
1.00 -0.65 -39.39% 2687.20
Previous Close 1.65
Open 1.05
High 1.45
Low 0.60
Vol 5,700
Open Interest (OI) 39,600
Change in OI -2,100
Bid Price 0.70
Offer Price 1.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
1.00 -0.65 -39.39% 2687.20
Previous Close 1.65
Open 1.05
High 1.50
Low 0.85
Vol 45,900
Open Interest (OI) 92,100
Change in OI -19,500
Bid Price 1.00
Offer Price 1.25
Bid Quantity 3,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
0.90 -0.60 -40.00% 2687.30
Previous Close 1.50
Open 1.25
High 1.40
Low 0.70
Vol 6,04,800
Open Interest (OI) 10,84,800
Change in OI -2,54,100
Bid Price 0.90
Offer Price 1.00
Bid Quantity 30,600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
1.30 -0.90 -40.91% 2686.90
Previous Close 2.20
Open 1.60
High 1.80
Low 0.90
Vol 7,500
Open Interest (OI) 17,400
Change in OI -3,300
Bid Price 1.10
Offer Price 3.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
1.35 -1.00 -42.55% 2686.85
Previous Close 2.35
Open 2.65
High 2.65
Low 1.35
Vol 29,100
Open Interest (OI) 56,100
Change in OI -9,300
Bid Price 1.30
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
1.00 -0.75 -42.86% 2687.20
Previous Close 1.75
Open 1.70
High 2.00
Low 0.65
Vol 13,500
Open Interest (OI) 30,900
Change in OI 3,900
Bid Price 1.00
Offer Price 1.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
1.30 -1.10 -45.83% 2686.90
Previous Close 2.40
Open 2.05
High 2.50
Low 1.05
Vol 26,400
Open Interest (OI) 54,300
Change in OI -4,500
Bid Price 1.30
Offer Price 3.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
0.80 -0.70 -46.67% 2687.40
Previous Close 1.50
Open 1.55
High 1.55
Low 0.55
Vol 5,700
Open Interest (OI) 33,900
Change in OI -1,500
Bid Price 0.60
Offer Price 0.80
Bid Quantity 9,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
0.70 -0.75 -51.72% 2687.50
Previous Close 1.45
Open 0.75
High 0.75
Low 0.60
Vol 1,200
Open Interest (OI) 19,500
Change in OI -600
Bid Price 0.65
Offer Price 0.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
0.60 -0.65 -52.00% 2687.60
Previous Close 1.25
Open 0.60
High 1.10
Low 0.55
Vol 1,500
Open Interest (OI) 34,800
Change in OI -300
Bid Price 0.65
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
0.70 -0.80 -53.33% 2687.50
Previous Close 1.50
Open 0.80
High 0.80
Low 0.60
Vol 2,700
Open Interest (OI) 39,000
Change in OI -1,500
Bid Price 0.60
Offer Price 0.85
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
0.60 -0.70 -53.85% 2687.60
Previous Close 1.30
Open 1.35
High 1.35
Low 0.60
Vol 1,500
Open Interest (OI) 17,700
Change in OI -300
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
0.40 -0.55 -57.89% 2687.80
Previous Close 0.95
Open 0.50
High 0.50
Low 0.30
Vol 5,700
Open Interest (OI) 14,700
Change in OI -3,000
Bid Price 0.45
Offer Price 0.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
0.55 -0.80 -59.26% 2687.65
Previous Close 1.35
Open 1.30
High 1.30
Low 0.55
Vol 13,800
Open Interest (OI) 55,200
Change in OI -8,400
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
0.30 -0.45 -60.00% 2687.90
Previous Close 0.75
Open 0.50
High 0.60
Low 0.30
Vol 5,100
Open Interest (OI) 35,400
Change in OI -2,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
0.40 -0.60 -60.00% 2687.80
Previous Close 1.00
Open 0.60
High 0.70
Low 0.40
Vol 4,200
Open Interest (OI) 1,10,700
Change in OI -1,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
0.45 -0.75 -62.50% 2687.75
Previous Close 1.20
Open 1.05
High 1.10
Low 0.45
Vol 84,900
Open Interest (OI) 2,77,800
Change in OI -10,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
0.75 -1.25 -62.50% 2687.45
Previous Close 2.00
Open 1.95
High 2.25
Low 0.65
Vol 1,47,900
Open Interest (OI) 3,70,800
Change in OI -43,200
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
0.50 -1.10 -68.75% 2687.70
Previous Close 1.60
Open 0.95
High 0.95
Low 0.50
Vol 2,700
Open Interest (OI) 23,400
Change in OI -900
Bid Price 0.45
Offer Price 0.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
0.45 -1.25 -73.53% 2687.75
Previous Close 1.70
Open 0.55
High 0.95
Low 0.40
Vol 5,100
Open Interest (OI) 57,900
Change in OI -1,800
Bid Price 0.55
Offer Price 0.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
0.30 -0.95 -76.00% 2687.90
Previous Close 1.25
Open 0.30
High 0.30
Low 0.30
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
0.20 -0.95 -82.61% 2688.00
Previous Close 1.15
Open 0.20
High 0.20
Low 0.10
Vol 2,400
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 2,100
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
0.10 -0.70 -87.50% 2688.10
Previous Close 0.80
Open 0.10
High 0.10
Low 0.10
Vol 300
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.20
Offer Price 1.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
0.10 -0.80 -88.89% 2688.10
Previous Close 0.90
Open 0.10
High 0.10
Low 0.10
Vol 900
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2640.00
64.10 5.40 9.20% 2624.10
Previous Close 58.70
Open 60.00
High 64.10
Low 52.20
Vol 2,700
Open Interest (OI) 2,400
Change in OI 1,500
Bid Price 58.20
Offer Price 71.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2900.00
222.90 14.90 7.16% 2465.30
Previous Close 208.00
Open 222.90
High 222.90
Low 222.90
Vol 300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 176.35
Offer Price 268.80
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2100.00
4.50 0.30 7.14% 2683.70
Previous Close 4.20
Open 4.20
High 4.50
Low 3.20
Vol 1,200
Open Interest (OI) 5,400
Change in OI 600
Bid Price 3.40
Offer Price 5.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
115.60 5.10 4.62% 2572.60
Previous Close 110.50
Open 120.05
High 120.05
Low 115.60
Vol 900
Open Interest (OI) 3,300
Change in OI -600
Bid Price 96.85
Offer Price 123.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2620.00
56.00 1.95 3.61% 2632.20
Previous Close 54.05
Open 54.00
High 56.00
Low 54.00
Vol 900
Open Interest (OI) 3,000
Change in OI 0
Bid Price 51.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
6.10 0.20 3.39% 2682.10
Previous Close 5.90
Open 5.90
High 6.20
Low 5.50
Vol 16,200
Open Interest (OI) 41,400
Change in OI 8,400
Bid Price 6.05
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
215.00 3.55 1.68% 2473.20
Previous Close 211.45
Open 218.00
High 227.00
Low 215.00
Vol 1,500
Open Interest (OI) 5,400
Change in OI 1,200
Bid Price 150.75
Offer Price 218.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
70.85 0.85 1.21% 2617.35
Previous Close 70.00
Open 65.30
High 76.55
Low 59.65
Vol 6,900
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 66.85
Offer Price 125.50
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2920.00
72.00 0.00 0.00% 2616.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE3000.00
335.00 0.00 0.00% 2353.20
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 257.15
Offer Price 375.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
9.00 0.00 0.00% 2679.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.85
Offer Price 8.70
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
434.05 0.00 0.00% 2254.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 328.95
Offer Price 429.70
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2750.00
121.00 0.00 0.00% 2567.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 164.75
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2200.00
480.00 0.00 0.00% 2208.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 421.45
Offer Price 564.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
5.10 0.00 0.00% 2683.10
Previous Close 5.10
Open 5.10
High 5.10
Low 5.10
Vol 300
Open Interest (OI) 4,500
Change in OI 0
Bid Price 3.60
Offer Price 5.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 0.00 0.00% 2598.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 233.95
Offer Price 330.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2658.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3150.00
40.00 0.00 0.00% 2648.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 4.10
Offer Price 37.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
137.85 -1.35 -0.97% 2550.35
Previous Close 139.20
Open 145.00
High 148.45
Low 137.85
Vol 4,800
Open Interest (OI) 18,900
Change in OI -600
Bid Price 90.75
Offer Price 145.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2680.00
89.90 -0.90 -0.99% 2598.30
Previous Close 90.80
Open 90.00
High 101.85
Low 86.50
Vol 4,500
Open Interest (OI) 3,900
Change in OI 1,200
Bid Price 89.35
Offer Price 105.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
45.50 -0.70 -1.52% 2642.70
Previous Close 46.20
Open 47.00
High 52.40
Low 41.30
Vol 1,32,300
Open Interest (OI) 1,75,800
Change in OI 15,000
Bid Price 44.75
Offer Price 48.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2650.00
64.00 -1.00 -1.54% 2624.20
Previous Close 65.00
Open 64.25
High 70.95
Low 54.55
Vol 14,700
Open Interest (OI) 8,400
Change in OI 4,200
Bid Price 62.45
Offer Price 63.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2720.00
72.00 -1.30 -1.77% 2616.20
Previous Close 73.30
Open 70.90
High 80.05
Low 69.55
Vol 4,500
Open Interest (OI) 4,500
Change in OI 1,200
Bid Price 71.25
Offer Price 77.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
64.60 -1.20 -1.82% 2623.60
Previous Close 65.80
Open 70.50
High 70.50
Low 64.60
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 63.10
Offer Price 73.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
150.00 -2.85 -1.86% 2538.20
Previous Close 152.85
Open 153.00
High 153.00
Low 136.00
Vol 4,800
Open Interest (OI) 27,600
Change in OI 300
Bid Price 133.30
Offer Price 151.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
86.00 -1.90 -2.16% 2602.20
Previous Close 87.90
Open 88.95
High 95.00
Low 77.85
Vol 78,000
Open Interest (OI) 1,13,100
Change in OI 12,600
Bid Price 81.20
Offer Price 90.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
81.50 -1.90 -2.28% 2606.70
Previous Close 83.40
Open 79.20
High 92.50
Low 75.80
Vol 1,40,700
Open Interest (OI) 1,40,100
Change in OI 24,600
Bid Price 81.50
Offer Price 83.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
60.65 -1.80 -2.88% 2627.55
Previous Close 62.45
Open 59.90
High 70.35
Low 57.75
Vol 31,500
Open Interest (OI) 19,500
Change in OI 4,500
Bid Price 59.75
Offer Price 61.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
43.30 -1.75 -3.88% 2644.90
Previous Close 45.05
Open 44.15
High 51.25
Low 38.00
Vol 81,000
Open Interest (OI) 1,17,900
Change in OI 9,000
Bid Price 43.60
Offer Price 45.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
20.05 -1.15 -5.42% 2668.15
Previous Close 21.20
Open 28.50
High 28.50
Low 18.20
Vol 72,300
Open Interest (OI) 1,43,700
Change in OI 9,300
Bid Price 20.00
Offer Price 20.75
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
13.50 -1.15 -7.85% 2674.70
Previous Close 14.65
Open 14.30
High 15.95
Low 12.60
Vol 59,100
Open Interest (OI) 2,59,200
Change in OI 16,500
Bid Price 13.45
Offer Price 13.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
8.45 -1.00 -10.58% 2679.75
Previous Close 9.45
Open 9.00
High 9.80
Low 8.00
Vol 6,000
Open Interest (OI) 24,900
Change in OI 2,400
Bid Price 8.05
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
22.00 -2.75 -11.11% 2666.20
Previous Close 24.75
Open 24.05
High 28.75
Low 21.05
Vol 55,200
Open Interest (OI) 1,05,600
Change in OI 12,300
Bid Price 21.65
Offer Price 24.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
6.00 -1.00 -14.29% 2682.20
Previous Close 7.00
Open 6.00
High 6.00
Low 6.00
Vol 1,500
Open Interest (OI) 16,800
Change in OI 1,200
Bid Price 5.80
Offer Price 6.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
8.50 -1.65 -16.26% 2679.70
Previous Close 10.15
Open 8.95
High 9.20
Low 7.55
Vol 25,500
Open Interest (OI) 58,800
Change in OI 19,800
Bid Price 8.05
Offer Price 8.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
38.00 -11.90 -23.85% 2650.20
Previous Close 49.90
Open 45.00
High 48.95
Low 20.10
Vol 5,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 30.00
Offer Price 38.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2780.00
49.95 -60.05 -54.59% 2638.25
Previous Close 110.00
Open 49.95
High 49.95
Low 49.95
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 28.40
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
58.00 -77.10 -57.07% 2630.20
Previous Close 135.10
Open 62.00
High 62.00
Low 57.50
Vol 1,500
Open Interest (OI) 600
Change in OI 0
Bid Price 56.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2000.00
3.00 -4.00 -57.14% 2685.20
Previous Close 7.00
Open 2.25
High 3.10
Low 2.25
Vol 900
Open Interest (OI) 2,700
Change in OI 0
Bid Price 2.25
Offer Price 3.90
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2680.00
77.00 -382.45 -83.24% 2611.20
Previous Close 459.45
Open 72.45
High 82.25
Low 72.00
Vol 1,800
Open Interest (OI) 900
Change in OI 0
Bid Price 76.35
Offer Price 103.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2550.00
25.00 -253.00 -91.01% 2663.20
Previous Close 278.00
Open 29.00
High 29.00
Low 25.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
CE3000.00
54.70 0.00 0.00% 2633.50
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 34.00
Offer Price 54.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2500.00
50.00 0.00 0.00% 2638.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 100.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
PE2100.00
62.70 0.00 0.00% 2625.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,00,000
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 14,700
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for TCS Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for TCS Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com