Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2449.90
Change Change %
-11.05 -0.45%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
2450.75
Change Change %
-9.30 -0.38%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2520.00
85.00 11.30 15.33% 2364.90
Previous Close 73.70
Open 65.45
High 85.00
Low 52.15
Vol 23,100
Open Interest (OI) 34,200
Change in OI -1,500
Bid Price 69.80
Offer Price 79.80
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2560.00
119.70 12.95 12.13% 2330.20
Previous Close 106.75
Open 95.15
High 119.70
Low 78.75
Vol 5,400
Open Interest (OI) 12,900
Change in OI -900
Bid Price 99.90
Offer Price 127.45
Bid Quantity 2,700
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2600.00
154.00 12.65 8.95% 2295.90
Previous Close 141.35
Open 125.35
High 154.00
Low 112.00
Vol 2,400
Open Interest (OI) 4,500
Change in OI -600
Bid Price 138.25
Offer Price 148.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2240.00
235.00 9.60 4.26% 2214.90
Previous Close 225.40
Open 235.00
High 235.00
Low 235.00
Vol 1,800
Open Interest (OI) 19,500
Change in OI 0
Bid Price 211.45
Offer Price 223.85
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2200.00
275.00 6.75 2.52% 2174.90
Previous Close 268.25
Open 285.50
High 292.50
Low 273.00
Vol 8,700
Open Interest (OI) 31,200
Change in OI -1,800
Bid Price 253.60
Offer Price 265.40
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2280.00
196.00 4.80 2.51% 2253.90
Previous Close 191.20
Open 200.05
High 200.05
Low 196.00
Vol 1,500
Open Interest (OI) 70,800
Change in OI -300
Bid Price 134.30
Offer Price 193.90
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2500.00
62.00 0.75 1.22% 2387.90
Previous Close 61.25
Open 51.00
High 74.05
Low 40.40
Vol 3,29,400
Open Interest (OI) 1,16,100
Change in OI -20,400
Bid Price 57.05
Offer Price 63.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2100.00
382.10 4.00 1.06% 2067.80
Previous Close 378.10
Open 382.10
High 382.10
Low 382.10
Vol 300
Open Interest (OI) 15,900
Change in OI 0
Bid Price 325.40
Offer Price 388.05
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2540.00
95.00 0.50 0.53% 2354.90
Previous Close 94.50
Open 78.75
High 101.45
Low 64.65
Vol 10,200
Open Interest (OI) 10,800
Change in OI -1,200
Bid Price 82.30
Offer Price 99.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1800.00
630.00 0.00 0.00% 1819.90
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 594.80
Offer Price 754.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2060.00
200.00 0.00 0.00% 2249.90
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 338.45
Offer Price 455.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2180.00
316.05 0.00 0.00% 2133.85
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 244.00
Offer Price 294.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2080.00
278.00 0.00 0.00% 2171.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 314.65
Offer Price 432.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2700.00
234.00 0.00 0.00% 2215.90
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 209.20
Offer Price 296.05
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2640.00
146.30 0.00 0.00% 2303.60
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 165.90
Offer Price 203.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2160.00
219.95 0.00 0.00% 2229.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 251.45
Offer Price 338.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2780.00
2.55 0.00 0.00% 2447.35
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 1.10
Offer Price 1.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1700.00
0.30 0.00 0.00% 2449.60
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 0.15
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1960.00
0.60 0.00 0.00% 2449.30
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 0.25
Offer Price 1.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1540.00
688.45 0.00 0.00% 1761.45
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 799.50
Offer Price 1069.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1600.00
0.30 0.00 0.00% 2449.60
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 0.20
Offer Price 0.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2000.00
482.00 0.00 0.00% 1967.90
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 428.25
Offer Price 471.50
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1580.00
0.20 0.00 0.00% 2449.70
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 0.05
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2620.00
120.90 0.00 0.00% 2329.00
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 119.70
Offer Price 182.55
Bid Quantity 1,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2120.00
220.00 0.00 0.00% 2229.90
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 289.45
Offer Price 377.20
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2040.00
1.30 0.00 0.00% 2448.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2220.00
270.00 0.00 0.00% 2179.90
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 211.00
Offer Price 292.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2020.00
0.50 0.00 0.00% 2449.40
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 0.10
Offer Price 0.90
Bid Quantity 5,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE1900.00
583.00 0.00 0.00% 1866.90
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 506.35
Offer Price 645.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE1900.00
0.60 0.00 0.00% 2449.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2460.00
37.40 -0.45 -1.19% 2412.50
Previous Close 37.85
Open 27.15
High 45.00
Low 23.35
Vol 6,55,800
Open Interest (OI) 97,200
Change in OI -9,000
Bid Price 31.25
Offer Price 37.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2480.00
48.40 -0.95 -1.93% 2401.50
Previous Close 49.35
Open 46.50
High 56.80
Low 30.75
Vol 2,80,200
Open Interest (OI) 54,600
Change in OI -17,700
Bid Price 45.80
Offer Price 51.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2580.00
118.85 -6.15 -4.92% 2331.05
Previous Close 125.00
Open 94.90
High 118.85
Low 94.90
Vol 600
Open Interest (OI) 300
Change in OI -300
Bid Price 105.20
Offer Price 136.65
Bid Quantity 1,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2260.00
195.00 -14.75 -7.03% 2254.90
Previous Close 209.75
Open 221.25
High 227.00
Low 195.00
Vol 1,800
Open Interest (OI) 50,400
Change in OI -900
Bid Price 193.50
Offer Price 213.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2340.00
120.00 -14.85 -11.01% 2329.90
Previous Close 134.85
Open 149.00
High 167.00
Low 120.00
Vol 6,900
Open Interest (OI) 1,11,900
Change in OI -3,900
Bid Price 117.75
Offer Price 128.40
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2440.00
26.50 -3.50 -11.67% 2423.40
Previous Close 30.00
Open 25.40
High 34.15
Low 17.30
Vol 7,00,500
Open Interest (OI) 1,07,400
Change in OI 8,100
Bid Price 20.25
Offer Price 26.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2300.00
152.00 -20.10 -11.68% 2297.90
Previous Close 172.10
Open 184.00
High 204.65
Low 144.00
Vol 24,600
Open Interest (OI) 5,15,100
Change in OI -10,800
Bid Price 158.20
Offer Price 167.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2420.00
19.45 -3.75 -16.16% 2430.45
Previous Close 23.20
Open 17.00
High 24.65
Low 12.85
Vol 4,10,700
Open Interest (OI) 92,400
Change in OI -2,100
Bid Price 7.50
Offer Price 20.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2360.00
99.00 -20.00 -16.81% 2350.90
Previous Close 119.00
Open 131.90
High 141.75
Low 90.85
Vol 15,600
Open Interest (OI) 91,500
Change in OI -7,800
Bid Price 101.90
Offer Price 110.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2380.00
10.60 -2.50 -19.08% 2439.30
Previous Close 13.10
Open 12.45
High 12.45
Low 7.10
Vol 3,30,900
Open Interest (OI) 85,800
Change in OI 3,600
Bid Price 4.10
Offer Price 10.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2400.00
14.40 -3.40 -19.10% 2435.50
Previous Close 17.80
Open 15.00
High 18.10
Low 9.70
Vol 9,85,200
Open Interest (OI) 2,60,700
Change in OI -42,000
Bid Price 13.60
Offer Price 15.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2320.00
136.00 -34.00 -20.00% 2313.90
Previous Close 170.00
Open 170.00
High 170.00
Low 136.00
Vol 2,400
Open Interest (OI) 40,500
Change in OI -900
Bid Price 136.35
Offer Price 152.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2400.00
71.00 -19.55 -21.59% 2378.90
Previous Close 90.55
Open 100.00
High 115.00
Low 63.00
Vol 1,91,400
Open Interest (OI) 3,60,000
Change in OI -92,100
Bid Price 72.20
Offer Price 75.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2320.00
3.85 -1.10 -22.22% 2446.05
Previous Close 4.95
Open 3.15
High 3.95
Low 2.25
Vol 78,900
Open Interest (OI) 67,500
Change in OI -1,800
Bid Price 3.00
Offer Price 3.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2360.00
7.65 -2.30 -23.12% 2442.25
Previous Close 9.95
Open 8.70
High 8.70
Low 5.20
Vol 3,53,700
Open Interest (OI) 1,26,900
Change in OI -5,700
Bid Price 6.50
Offer Price 7.65
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2440.00
45.90 -14.25 -23.69% 2404.00
Previous Close 60.15
Open 68.25
High 81.90
Low 38.55
Vol 52,500
Open Interest (OI) 72,900
Change in OI 600
Bid Price 42.75
Offer Price 46.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2420.00
55.20 -17.80 -24.38% 2394.70
Previous Close 73.00
Open 80.55
High 97.25
Low 51.00
Vol 57,300
Open Interest (OI) 45,900
Change in OI -21,300
Bid Price 46.85
Offer Price 86.15
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2380.00
77.75 -26.65 -25.53% 2372.15
Previous Close 104.40
Open 111.45
High 130.00
Low 77.75
Vol 12,900
Open Interest (OI) 44,700
Change in OI -5,700
Bid Price 85.15
Offer Price 128.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2460.00
35.65 -14.90 -29.48% 2414.25
Previous Close 50.55
Open 54.95
High 69.35
Low 29.15
Vol 3,15,600
Open Interest (OI) 1,29,900
Change in OI 30,900
Bid Price 34.05
Offer Price 35.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2220.00
1.70 -0.75 -30.61% 2448.20
Previous Close 2.45
Open 2.00
High 2.00
Low 0.55
Vol 9,300
Open Interest (OI) 28,200
Change in OI -3,600
Bid Price 0.70
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2480.00
28.50 -12.70 -30.83% 2421.40
Previous Close 41.20
Open 49.95
High 57.00
Low 22.10
Vol 7,26,000
Open Interest (OI) 1,55,700
Change in OI 22,200
Bid Price 27.40
Offer Price 28.50
Bid Quantity 300
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2640.00
4.95 -2.25 -31.25% 2444.95
Previous Close 7.20
Open 9.35
High 9.55
Low 3.10
Vol 1,66,800
Open Interest (OI) 51,900
Change in OI -5,100
Bid Price 3.30
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2200.00
1.20 -0.55 -31.43% 2448.70
Previous Close 1.75
Open 1.70
High 1.70
Low 0.80
Vol 1,08,600
Open Interest (OI) 2,01,300
Change in OI -29,100
Bid Price 0.95
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2500.00
21.50 -11.70 -35.24% 2428.40
Previous Close 33.20
Open 37.95
High 47.00
Low 18.05
Vol 26,74,800
Open Interest (OI) 6,18,300
Change in OI 73,500
Bid Price 21.45
Offer Price 21.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2000.00
0.55 -0.30 -35.29% 2449.35
Previous Close 0.85
Open 0.70
High 0.80
Low 0.40
Vol 12,600
Open Interest (OI) 99,600
Change in OI -5,400
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2900.00
1.15 -0.65 -36.11% 2448.75
Previous Close 1.80
Open 1.80
High 1.80
Low 1.10
Vol 4,500
Open Interest (OI) 11,100
Change in OI -1,200
Bid Price 0.90
Offer Price 1.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2240.00
1.75 -1.00 -36.36% 2448.15
Previous Close 2.75
Open 1.75
High 2.15
Low 1.00
Vol 21,900
Open Interest (OI) 57,600
Change in OI -6,300
Bid Price 1.00
Offer Price 1.50
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2180.00
0.95 -0.55 -36.67% 2448.95
Previous Close 1.50
Open 1.50
High 1.50
Low 0.40
Vol 16,200
Open Interest (OI) 45,600
Change in OI -3,300
Bid Price 0.65
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2340.00
4.65 -2.70 -36.73% 2445.25
Previous Close 7.35
Open 5.85
High 5.85
Low 3.65
Vol 1,17,900
Open Interest (OI) 1,34,700
Change in OI -9,900
Bid Price 4.65
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2680.00
2.70 -1.65 -37.93% 2447.20
Previous Close 4.35
Open 5.00
High 5.50
Low 2.10
Vol 9,300
Open Interest (OI) 14,700
Change in OI 300
Bid Price 1.85
Offer Price 2.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2280.00
2.00 -1.25 -38.46% 2447.90
Previous Close 3.25
Open 2.95
High 3.00
Low 1.35
Vol 28,500
Open Interest (OI) 74,400
Change in OI -4,500
Bid Price 1.50
Offer Price 2.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2520.00
16.00 -10.55 -39.74% 2433.90
Previous Close 26.55
Open 30.50
High 37.70
Low 13.95
Vol 7,06,800
Open Interest (OI) 1,82,400
Change in OI 300
Bid Price 16.20
Offer Price 16.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2300.00
2.10 -1.45 -40.85% 2447.80
Previous Close 3.55
Open 3.15
High 3.15
Low 1.70
Vol 2,16,000
Open Interest (OI) 3,07,200
Change in OI -31,800
Bid Price 2.10
Offer Price 2.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2540.00
12.10 -8.65 -41.69% 2437.80
Previous Close 20.75
Open 24.95
High 29.95
Low 10.25
Vol 9,89,400
Open Interest (OI) 2,10,600
Change in OI -21,900
Bid Price 12.15
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2580.00
7.45 -5.60 -42.91% 2442.45
Previous Close 13.05
Open 15.00
High 18.50
Low 6.25
Vol 3,71,400
Open Interest (OI) 1,06,800
Change in OI -18,300
Bid Price 6.30
Offer Price 8.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2560.00
9.45 -7.15 -43.07% 2440.45
Previous Close 16.60
Open 19.25
High 23.55
Low 7.95
Vol 6,58,800
Open Interest (OI) 1,54,200
Change in OI -19,800
Bid Price 9.45
Offer Price 10.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2620.00
5.00 -3.85 -43.50% 2444.90
Previous Close 8.85
Open 10.40
High 11.90
Low 4.00
Vol 2,52,000
Open Interest (OI) 64,800
Change in OI 12,900
Bid Price 4.75
Offer Price 5.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2260.00
1.80 -1.40 -43.75% 2448.10
Previous Close 3.20
Open 2.65
High 2.65
Low 1.55
Vol 22,800
Open Interest (OI) 1,10,100
Change in OI 3,600
Bid Price 1.40
Offer Price 1.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2800.00
1.30 -1.05 -44.68% 2448.60
Previous Close 2.35
Open 2.45
High 2.55
Low 1.20
Vol 39,600
Open Interest (OI) 30,300
Change in OI -6,900
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2740.00
2.00 -1.65 -45.21% 2447.90
Previous Close 3.65
Open 2.60
High 2.60
Low 1.90
Vol 2,400
Open Interest (OI) 3,300
Change in OI -300
Bid Price 1.50
Offer Price 2.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2700.00
2.30 -1.90 -45.24% 2447.60
Previous Close 4.20
Open 4.80
High 5.00
Low 1.90
Vol 2,48,400
Open Interest (OI) 1,58,400
Change in OI -23,700
Bid Price 2.10
Offer Price 2.40
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2600.00
5.80 -5.05 -46.54% 2444.10
Previous Close 10.85
Open 11.65
High 15.15
Low 5.15
Vol 10,16,400
Open Interest (OI) 3,67,200
Change in OI -16,200
Bid Price 5.80
Offer Price 5.90
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2720.00
2.35 -2.10 -47.19% 2447.55
Previous Close 4.45
Open 4.00
High 4.00
Low 2.00
Vol 7,200
Open Interest (OI) 8,100
Change in OI -2,100
Bid Price 2.05
Offer Price 2.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2660.00
3.10 -2.95 -48.76% 2446.80
Previous Close 6.05
Open 6.10
High 7.90
Low 2.55
Vol 80,700
Open Interest (OI) 48,000
Change in OI 3,900
Bid Price 2.80
Offer Price 3.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
CE2760.00
1.50 -1.50 -50.00% 2448.40
Previous Close 3.00
Open 3.00
High 4.00
Low 1.50
Vol 13,800
Open Interest (OI) 14,400
Change in OI -6,600
Bid Price 1.25
Offer Price 1.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2140.00
0.50 -0.65 -56.52% 2449.40
Previous Close 1.15
Open 0.80
High 1.00
Low 0.50
Vol 12,600
Open Interest (OI) 28,500
Change in OI -8,700
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2120.00
0.50 -0.85 -62.96% 2449.40
Previous Close 1.35
Open 0.90
High 0.95
Low 0.50
Vol 2,700
Open Interest (OI) 11,700
Change in OI -2,100
Bid Price 0.35
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2100.00
0.50 -0.95 -65.52% 2449.40
Previous Close 1.45
Open 1.35
High 1.35
Low 0.50
Vol 56,400
Open Interest (OI) 1,67,100
Change in OI -40,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2080.00
0.25 -0.50 -66.67% 2449.65
Previous Close 0.75
Open 0.20
High 0.25
Low 0.20
Vol 600
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2160.00
0.40 -0.90 -69.23% 2449.50
Previous Close 1.30
Open 1.15
High 1.15
Low 0.25
Vol 9,300
Open Interest (OI) 26,400
Change in OI -5,100
Bid Price 0.40
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
24-09-2020
OPTSTK
PE2060.00
0.15 -0.55 -78.57% 2449.75
Previous Close 0.70
Open 0.50
High 0.50
Low 0.15
Vol 600
Open Interest (OI) 6,000
Change in OI -300
Bid Price 0.15
Offer Price 0.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
63.00 6.95 12.40% 2386.90
Previous Close 56.05
Open 59.95
High 64.70
Low 48.00
Vol 55,800
Open Interest (OI) 75,900
Change in OI 25,800
Bid Price 50.00
Offer Price 50.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
67.15 7.15 11.92% 2382.75
Previous Close 60.00
Open 61.10
High 68.00
Low 61.00
Vol 2,400
Open Interest (OI) 3,900
Change in OI 0
Bid Price 26.10
Offer Price 67.35
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
96.00 9.00 10.34% 2353.90
Previous Close 87.00
Open 81.50
High 96.05
Low 81.50
Vol 3,000
Open Interest (OI) 11,400
Change in OI 1,500
Bid Price 0.00
Offer Price 96.45
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
66.50 3.45 5.47% 2383.40
Previous Close 63.05
Open 68.70
High 69.80
Low 63.50
Vol 3,300
Open Interest (OI) 9,300
Change in OI 2,100
Bid Price 60.65
Offer Price 64.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
115.35 3.85 3.45% 2334.55
Previous Close 111.50
Open 104.75
High 115.35
Low 104.75
Vol 900
Open Interest (OI) 1,500
Change in OI 600
Bid Price 102.00
Offer Price 146.90
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
130.00 3.15 2.48% 2319.90
Previous Close 126.85
Open 116.05
High 132.75
Low 110.00
Vol 15,300
Open Interest (OI) 27,600
Change in OI 3,300
Bid Price 116.30
Offer Price 130.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
43.15 1.00 2.37% 2406.75
Previous Close 42.15
Open 37.05
High 43.15
Low 34.95
Vol 18,300
Open Interest (OI) 53,400
Change in OI 3,900
Bid Price 38.30
Offer Price 43.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
107.70 2.10 1.99% 2342.20
Previous Close 105.60
Open 113.50
High 113.50
Low 107.70
Vol 1,200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 111.30
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
98.00 1.75 1.82% 2351.90
Previous Close 96.25
Open 110.00
High 110.00
Low 98.00
Vol 1,200
Open Interest (OI) 8,100
Change in OI 1,200
Bid Price 62.90
Offer Price 93.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
300.00 5.00 1.69% 2149.90
Previous Close 295.00
Open 300.00
High 300.00
Low 300.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 207.05
Offer Price 308.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
21.00 0.25 1.20% 2428.90
Previous Close 20.75
Open 14.05
High 21.00
Low 14.05
Vol 12,000
Open Interest (OI) 43,500
Change in OI 7,200
Bid Price 19.20
Offer Price 20.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
78.00 0.55 0.71% 2371.90
Previous Close 77.45
Open 71.70
High 79.90
Low 65.15
Vol 26,400
Open Interest (OI) 44,700
Change in OI 6,000
Bid Price 75.35
Offer Price 79.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
130.00 0.00 0.00% 2319.90
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 131.40
Offer Price 264.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
62.15 0.00 0.00% 2387.75
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 0.00
Offer Price 80.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
510.00 0.00 0.00% 1939.90
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 416.65
Offer Price 499.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
201.35 0.00 0.00% 2248.55
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 0.00
Offer Price 186.85
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
161.90 0.00 0.00% 2288.00
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 228.55
Offer Price 337.45
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
35.00 0.00 0.00% 2414.90
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 12.70
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
63.30 0.00 0.00% 2386.60
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 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
PE2240.00
53.00 0.00 0.00% 2396.90
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
PE2160.00
18.00 0.00 0.00% 2431.90
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 9.25
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
353.00 0.00 0.00% 2096.90
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 305.05
Offer Price 411.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
24.75 0.00 0.00% 2425.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
95.40 0.00 0.00% 2354.50
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 113.10
Offer Price 255.70
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
176.60 0.00 0.00% 2273.30
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 117.20
Offer Price 248.30
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
98.95 0.00 0.00% 2350.95
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 0.00
Offer Price 213.50
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
20.00 0.00 0.00% 2429.90
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 300
Open Interest (OI) 1,200
Change in OI 300
Bid Price 13.50
Offer Price 19.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2399.55
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 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
14.00 0.00 0.00% 2435.90
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 8.25
Offer Price 11.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
60.00 -0.05 -0.08% 2389.90
Previous Close 60.05
Open 52.60
High 60.00
Low 52.60
Vol 1,800
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
CE2700.00
31.50 -0.35 -1.10% 2418.40
Previous Close 31.85
Open 34.50
High 38.00
Low 28.65
Vol 27,000
Open Interest (OI) 27,600
Change in OI 5,100
Bid Price 28.05
Offer Price 33.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
57.80 -2.15 -3.59% 2392.10
Previous Close 59.95
Open 61.80
High 61.85
Low 57.80
Vol 1,200
Open Interest (OI) 5,400
Change in OI 600
Bid Price 0.00
Offer Price 59.30
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
190.15 -12.85 -6.33% 2259.75
Previous Close 203.00
Open 226.75
High 226.80
Low 190.00
Vol 4,800
Open Interest (OI) 13,200
Change in OI -1,800
Bid Price 115.00
Offer Price 198.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
82.50 -6.60 -7.41% 2367.40
Previous Close 89.10
Open 96.00
High 103.70
Low 78.00
Vol 1,35,000
Open Interest (OI) 1,59,900
Change in OI 52,800
Bid Price 81.00
Offer Price 84.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
66.90 -6.50 -8.86% 2383.00
Previous Close 73.40
Open 93.75
High 93.75
Low 66.00
Vol 8,100
Open Interest (OI) 15,600
Change in OI 3,000
Bid Price 66.90
Offer Price 70.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
73.55 -7.50 -9.25% 2376.35
Previous Close 81.05
Open 84.75
High 84.75
Low 73.10
Vol 4,800
Open Interest (OI) 5,100
Change in OI 3,000
Bid Price 73.65
Offer Price 77.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
76.80 -8.20 -9.65% 2373.10
Previous Close 85.00
Open 77.30
High 77.30
Low 76.80
Vol 900
Open Interest (OI) 7,200
Change in OI 300
Bid Price 81.30
Offer Price 122.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
124.35 -15.90 -11.34% 2325.55
Previous Close 140.25
Open 150.00
High 157.95
Low 124.35
Vol 10,800
Open Interest (OI) 46,500
Change in OI 0
Bid Price 124.85
Offer Price 135.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
9.50 -1.40 -12.84% 2440.40
Previous Close 10.90
Open 8.55
High 10.00
Low 8.50
Vol 4,500
Open Interest (OI) 15,000
Change in OI 1,200
Bid Price 9.10
Offer Price 10.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
6.00 -1.00 -14.29% 2443.90
Previous Close 7.00
Open 6.25
High 6.35
Low 5.95
Vol 6,300
Open Interest (OI) 76,500
Change in OI 1,500
Bid Price 6.00
Offer Price 6.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
118.00 -20.00 -14.49% 2331.90
Previous Close 138.00
Open 118.00
High 118.00
Low 118.00
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 166.25
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
95.00 -34.60 -26.70% 2354.90
Previous Close 129.60
Open 100.00
High 106.00
Low 89.75
Vol 6,300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 96.20
Offer Price 101.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
103.00 -178.95 -63.47% 2346.90
Previous Close 281.95
Open 94.00
High 108.00
Low 92.95
Vol 18,900
Open Interest (OI) 11,400
Change in OI 0
Bid Price 101.00
Offer Price 191.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
159.00 0.00 0.00% 2290.90
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 0.00
Offer Price 0.00
Bid Quantity 0
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