Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2727.60
Change Change %
-11.40 -0.42%

Updated:21 Oct, 2020, 10:09 AM IST

BSE
2727.00
Change Change %
-11.40 -0.42%

Updated:21 Oct, 2020, 10:14 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
1.50 0.70 87.50% 2726.10
Previous Close 0.80
Open 1.50
High 1.50
Low 1.50
Vol 300
Open Interest (OI) 34,200
Change in OI -300
Bid Price 0.75
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
3.95 0.75 23.44% 2723.65
Previous Close 3.20
Open 2.20
High 3.95
Low 2.20
Vol 1,200
Open Interest (OI) 66,300
Change in OI 300
Bid Price 2.95
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
PE2460.00
2.00 0.25 14.29% 2725.60
Previous Close 1.75
Open 2.00
High 2.00
Low 2.00
Vol 300
Open Interest (OI) 48,900
Change in OI -300
Bid Price 1.50
Offer Price 1.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
10.50 1.20 12.90% 2717.10
Previous Close 9.30
Open 9.00
High 11.00
Low 9.00
Vol 28,500
Open Interest (OI) 49,800
Change in OI -4,500
Bid Price 10.35
Offer Price 10.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
13.85 1.55 12.60% 2713.75
Previous Close 12.30
Open 12.05
High 14.65
Low 10.90
Vol 27,600
Open Interest (OI) 75,300
Change in OI 1,200
Bid Price 13.80
Offer Price 14.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
19.10 2.05 12.02% 2708.50
Previous Close 17.05
Open 16.00
High 20.15
Low 15.30
Vol 62,700
Open Interest (OI) 54,900
Change in OI 4,800
Bid Price 18.90
Offer Price 19.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
25.50 2.70 11.84% 2702.10
Previous Close 22.80
Open 24.70
High 27.00
Low 18.85
Vol 3,03,600
Open Interest (OI) 3,95,400
Change in OI 3,900
Bid Price 25.35
Offer Price 25.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
7.60 0.80 11.76% 2720.00
Previous Close 6.80
Open 6.05
High 7.80
Low 6.05
Vol 8,400
Open Interest (OI) 48,300
Change in OI -3,900
Bid Price 7.50
Offer Price 7.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2650.00
11.80 1.20 11.32% 2715.80
Previous Close 10.60
Open 9.95
High 12.50
Low 9.30
Vol 60,300
Open Interest (OI) 1,77,300
Change in OI 3,300
Bid Price 11.75
Offer Price 11.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
49.95 4.95 11.00% 2677.65
Previous Close 45.00
Open 46.45
High 50.80
Low 38.05
Vol 1,02,000
Open Interest (OI) 1,49,100
Change in OI -600
Bid Price 49.00
Offer Price 49.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
33.95 3.35 10.95% 2693.65
Previous Close 30.60
Open 30.65
High 35.40
Low 27.75
Vol 96,900
Open Interest (OI) 88,800
Change in OI 11,700
Bid Price 33.70
Offer Price 34.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
43.65 4.05 10.23% 2683.95
Previous Close 39.60
Open 39.00
High 45.40
Low 35.15
Vol 1,87,500
Open Interest (OI) 75,600
Change in OI 4,500
Bid Price 43.55
Offer Price 43.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
56.00 5.15 10.13% 2671.60
Previous Close 50.85
Open 48.55
High 56.80
Low 47.45
Vol 12,600
Open Interest (OI) 59,700
Change in OI 300
Bid Price 54.60
Offer Price 55.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
3.95 0.35 9.72% 2723.65
Previous Close 3.60
Open 3.95
High 3.95
Low 3.95
Vol 300
Open Interest (OI) 25,800
Change in OI 0
Bid Price 3.40
Offer Price 4.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
115.70 9.85 9.31% 2611.90
Previous Close 105.85
Open 115.70
High 115.70
Low 115.70
Vol 300
Open Interest (OI) 23,100
Change in OI 0
Bid Price 114.30
Offer Price 116.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
83.75 6.10 7.86% 2643.85
Previous Close 77.65
Open 70.00
High 85.35
Low 70.00
Vol 19,200
Open Interest (OI) 3,77,400
Change in OI -2,100
Bid Price 82.25
Offer Price 83.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
1.70 0.10 6.25% 2725.90
Previous Close 1.60
Open 1.70
High 1.70
Low 1.70
Vol 900
Open Interest (OI) 56,700
Change in OI -900
Bid Price 1.30
Offer Price 2.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
3.30 0.15 4.76% 2724.30
Previous Close 3.15
Open 3.30
High 3.30
Low 3.30
Vol 300
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.70
Offer Price 3.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
5.60 0.25 4.67% 2722.00
Previous Close 5.35
Open 4.85
High 6.00
Low 4.40
Vol 1,32,900
Open Interest (OI) 3,83,700
Change in OI -6,600
Bid Price 5.60
Offer Price 5.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
150.30 6.15 4.27% 2577.30
Previous Close 144.15
Open 144.15
High 150.30
Low 144.15
Vol 600
Open Interest (OI) 6,900
Change in OI 0
Bid Price 149.85
Offer Price 156.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
65.40 2.45 3.89% 2662.20
Previous Close 62.95
Open 62.20
High 65.40
Low 62.20
Vol 900
Open Interest (OI) 46,800
Change in OI 0
Bid Price 67.50
Offer Price 69.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
122.00 4.30 3.65% 2605.60
Previous Close 117.70
Open 115.90
High 122.00
Low 115.90
Vol 1,500
Open Interest (OI) 94,500
Change in OI -300
Bid Price 123.00
Offer Price 125.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
166.00 4.20 2.60% 2561.60
Previous Close 161.80
Open 169.10
High 171.80
Low 166.00
Vol 3,000
Open Interest (OI) 49,200
Change in OI -1,500
Bid Price 170.00
Offer Price 172.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
248.00 2.30 0.94% 2479.60
Previous Close 245.70
Open 240.50
High 248.00
Low 238.95
Vol 4,200
Open Interest (OI) 1,30,200
Change in OI -1,500
Bid Price 234.70
Offer Price 238.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
123.30 0.80 0.65% 2604.30
Previous Close 122.50
Open 123.30
High 123.30
Low 123.30
Vol 300
Open Interest (OI) 10,200
Change in OI 0
Bid Price 131.85
Offer Price 135.60
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
337.35 0.00 0.00% 2390.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
Change in OI 0
Bid Price 312.20
Offer Price 318.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2724.45
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 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
0.70 0.00 0.00% 2726.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2380.00
371.45 0.00 0.00% 2356.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 350.00
Offer Price 357.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
696.00 0.00 0.00% 2031.60
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 492.60
Offer Price 625.35
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% 2727.25
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 2.80
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2719.80
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 0.15
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
CE2340.00
407.90 0.00 0.00% 2319.70
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 390.90
Offer Price 422.10
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
2.00 0.00 0.00% 2725.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2240.00
262.00 0.00 0.00% 2465.60
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 440.25
Offer Price 562.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2240.00
1.55 0.00 0.00% 2726.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.55
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
483.90 0.00 0.00% 2243.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 373.05
Offer Price 457.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
1.60 0.00 0.00% 2726.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,100
Change in OI 0
Bid Price 0.55
Offer Price 2.80
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
485.20 0.00 0.00% 2242.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 369.85
Offer Price 377.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
2.20 0.00 0.00% 2725.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 1.40
Offer Price 1.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
1.20 0.00 0.00% 2726.40
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 600
Open Interest (OI) 91,800
Change in OI -300
Bid Price 1.25
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
295.65 0.00 0.00% 2431.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 269.15
Offer Price 280.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2950.00
199.00 0.00 0.00% 2528.60
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 213.75
Offer Price 223.95
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2517.60
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 430.90
Offer Price 551.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
1.65 0.00 0.00% 2725.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.55
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
307.85 0.00 0.00% 2419.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 289.00
Offer Price 299.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
2.70 0.00 0.00% 2724.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,300
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
302.60 0.00 0.00% 2425.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 280.45
Offer Price 285.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
90.15 0.00 0.00% 2637.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,100
Change in OI 0
Bid Price 97.40
Offer Price 99.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2472.10
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 404.25
Offer Price 519.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
745.00 0.00 0.00% 1982.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 652.55
Offer Price 824.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
1.35 0.00 0.00% 2726.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 1.05
Offer Price 1.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
227.00 0.00 0.00% 2500.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 212.40
Offer Price 219.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
257.75 0.00 0.00% 2469.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
Change in OI 0
Bid Price 265.90
Offer Price 270.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
282.00 0.00 0.00% 2445.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,300
Change in OI 0
Bid Price 249.50
Offer Price 263.05
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
2.20 0.00 0.00% 2725.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 2.20
Offer Price 2.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
173.75 0.00 0.00% 2553.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 153.80
Offer Price 163.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
4.30 0.00 0.00% 2723.30
Previous Close 4.30
Open 4.00
High 4.30
Low 4.00
Vol 600
Open Interest (OI) 30,600
Change in OI 0
Bid Price 4.10
Offer Price 5.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
669.85 0.00 0.00% 2057.75
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 564.85
Offer Price 724.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
1.30 0.00 0.00% 2726.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
133.80 0.00 0.00% 2593.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 121.05
Offer Price 123.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
1.00 0.00 0.00% 2726.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 6,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2200.00
665.80 0.00 0.00% 2061.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 475.20
Offer Price 616.00
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% 2725.50
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 1.00
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
CE2350.00
370.00 0.00 0.00% 2357.60
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 343.20
Offer Price 427.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
2.90 0.00 0.00% 2724.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,700
Change in OI 0
Bid Price 1.35
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2260.00
234.75 0.00 0.00% 2492.85
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 432.40
Offer Price 540.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
0.80 0.00 0.00% 2726.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.55
Offer Price 2.80
Bid Quantity 2,100
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% 2677.25
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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1900.00
1.00 0.00 0.00% 2726.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.30
Offer Price 1.25
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
197.95 -2.05 -1.03% 2529.65
Previous Close 200.00
Open 197.95
High 197.95
Low 197.95
Vol 300
Open Interest (OI) 17,700
Change in OI 0
Bid Price 173.10
Offer Price 182.75
Bid Quantity 12,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
436.00 -9.60 -2.15% 2291.60
Previous Close 445.60
Open 436.00
High 436.00
Low 436.00
Vol 300
Open Interest (OI) 24,300
Change in OI 0
Bid Price 430.25
Offer Price 434.55
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
100.20 -3.80 -3.65% 2627.40
Previous Close 104.00
Open 93.70
High 100.20
Low 93.65
Vol 1,200
Open Interest (OI) 36,900
Change in OI -300
Bid Price 95.50
Offer Price 97.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
2.60 -0.10 -3.70% 2725.00
Previous Close 2.70
Open 2.30
High 2.70
Low 1.95
Vol 19,800
Open Interest (OI) 4,81,200
Change in OI -5,700
Bid Price 2.55
Offer Price 2.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
139.00 -8.50 -5.76% 2588.60
Previous Close 147.50
Open 148.00
High 148.00
Low 138.00
Vol 4,500
Open Interest (OI) 96,000
Change in OI -1,200
Bid Price 138.35
Offer Price 140.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
338.00 -22.05 -6.12% 2389.60
Previous Close 360.05
Open 341.00
High 341.00
Low 338.00
Vol 600
Open Interest (OI) 76,800
Change in OI 0
Bid Price 334.25
Offer Price 337.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
191.90 -18.10 -8.62% 2535.70
Previous Close 210.00
Open 190.65
High 191.90
Low 190.65
Vol 600
Open Interest (OI) 23,700
Change in OI 300
Bid Price 182.75
Offer Price 189.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
60.50 -5.95 -8.95% 2667.10
Previous Close 66.45
Open 66.45
High 72.65
Low 59.00
Vol 44,100
Open Interest (OI) 2,53,800
Change in OI 1,500
Bid Price 60.00
Offer Price 60.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
49.00 -5.65 -10.34% 2678.60
Previous Close 54.65
Open 60.00
High 60.00
Low 48.30
Vol 17,700
Open Interest (OI) 76,200
Change in OI -1,200
Bid Price 48.95
Offer Price 49.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
200.00 -24.00 -10.71% 2527.60
Previous Close 224.00
Open 200.00
High 200.00
Low 200.00
Vol 600
Open Interest (OI) 26,400
Change in OI -300
Bid Price 192.80
Offer Price 199.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
35.00 -4.40 -11.17% 2692.60
Previous Close 39.40
Open 40.10
High 43.00
Low 33.35
Vol 1,89,900
Open Interest (OI) 5,15,700
Change in OI 24,600
Bid Price 34.85
Offer Price 35.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
39.00 -5.00 -11.36% 2688.60
Previous Close 44.00
Open 44.00
High 49.50
Low 38.00
Vol 1,45,200
Open Interest (OI) 1,26,900
Change in OI 24,000
Bid Price 39.00
Offer Price 39.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
30.75 -4.00 -11.51% 2696.85
Previous Close 34.75
Open 34.90
High 39.00
Low 30.00
Vol 1,15,500
Open Interest (OI) 1,15,800
Change in OI 4,200
Bid Price 30.80
Offer Price 31.10
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
1.50 -0.20 -11.76% 2726.10
Previous Close 1.70
Open 1.45
High 1.50
Low 1.45
Vol 600
Open Interest (OI) 27,600
Change in OI 0
Bid Price 1.40
Offer Price 1.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
1.40 -0.20 -12.50% 2726.20
Previous Close 1.60
Open 1.50
High 1.50
Low 1.25
Vol 6,000
Open Interest (OI) 2,99,400
Change in OI -1,800
Bid Price 1.25
Offer Price 1.35
Bid Quantity 4,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
23.95 -3.60 -13.07% 2703.65
Previous Close 27.55
Open 27.65
High 30.80
Low 23.45
Vol 61,200
Open Interest (OI) 1,01,700
Change in OI 900
Bid Price 24.00
Offer Price 24.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
1.60 -0.25 -13.51% 2726.00
Previous Close 1.85
Open 1.35
High 1.60
Low 1.10
Vol 14,100
Open Interest (OI) 3,33,300
Change in OI -4,200
Bid Price 1.35
Offer Price 1.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
1.25 -0.20 -13.79% 2726.35
Previous Close 1.45
Open 1.00
High 1.25
Low 1.00
Vol 2,100
Open Interest (OI) 2,05,200
Change in OI -1,800
Bid Price 1.25
Offer Price 1.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
18.80 -3.05 -13.96% 2708.80
Previous Close 21.85
Open 20.05
High 24.35
Low 18.35
Vol 2,90,400
Open Interest (OI) 7,87,800
Change in OI 29,700
Bid Price 18.80
Offer Price 18.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
1.50 -0.25 -14.29% 2726.10
Previous Close 1.75
Open 1.75
High 1.75
Low 1.35
Vol 18,000
Open Interest (OI) 3,90,900
Change in OI -2,400
Bid Price 1.50
Offer Price 1.60
Bid Quantity 300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
73.90 -14.10 -16.02% 2653.70
Previous Close 88.00
Open 85.60
High 85.60
Low 72.05
Vol 3,600
Open Interest (OI) 26,700
Change in OI 900
Bid Price 72.40
Offer Price 74.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
14.75 -2.85 -16.19% 2712.85
Previous Close 17.60
Open 17.10
High 18.40
Low 14.50
Vol 29,700
Open Interest (OI) 93,600
Change in OI 900
Bid Price 14.70
Offer Price 14.90
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
107.70 -21.30 -16.51% 2619.90
Previous Close 129.00
Open 114.95
High 114.95
Low 102.65
Vol 1,200
Open Interest (OI) 24,000
Change in OI 0
Bid Price 103.05
Offer Price 106.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
11.75 -2.50 -17.54% 2715.85
Previous Close 14.25
Open 14.00
High 15.00
Low 11.55
Vol 45,300
Open Interest (OI) 1,22,400
Change in OI -1,800
Bid Price 11.75
Offer Price 11.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
88.10 -18.90 -17.66% 2639.50
Previous Close 107.00
Open 98.45
High 98.45
Low 87.85
Vol 3,600
Open Interest (OI) 37,500
Change in OI -2,100
Bid Price 87.45
Offer Price 88.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
9.60 -2.10 -17.95% 2718.00
Previous Close 11.70
Open 11.70
High 12.10
Low 9.50
Vol 48,600
Open Interest (OI) 1,06,500
Change in OI 0
Bid Price 9.55
Offer Price 9.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
1.10 -0.25 -18.52% 2726.50
Previous Close 1.35
Open 1.10
High 1.10
Low 1.10
Vol 1,200
Open Interest (OI) 26,400
Change in OI -600
Bid Price 1.10
Offer Price 1.45
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
7.80 -1.80 -18.75% 2719.80
Previous Close 9.60
Open 9.65
High 9.75
Low 7.50
Vol 39,900
Open Interest (OI) 81,000
Change in OI -1,800
Bid Price 7.65
Offer Price 7.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
2.50 -0.60 -19.35% 2725.10
Previous Close 3.10
Open 2.50
High 2.85
Low 2.30
Vol 11,700
Open Interest (OI) 82,800
Change in OI -600
Bid Price 2.20
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
10.20 -2.50 -19.69% 2717.40
Previous Close 12.70
Open 11.65
High 13.50
Low 10.05
Vol 1,10,700
Open Interest (OI) 3,61,500
Change in OI 12,600
Bid Price 10.25
Offer Price 10.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
6.35 -1.65 -20.63% 2721.25
Previous Close 8.00
Open 7.90
High 8.35
Low 6.20
Vol 1,65,000
Open Interest (OI) 10,79,100
Change in OI 12,600
Bid Price 6.25
Offer Price 6.40
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
2.25 -0.60 -21.05% 2725.35
Previous Close 2.85
Open 2.40
High 2.40
Low 2.25
Vol 900
Open Interest (OI) 31,200
Change in OI 900
Bid Price 2.55
Offer Price 3.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
1.60 -0.45 -21.95% 2726.00
Previous Close 2.05
Open 1.65
High 1.65
Low 1.60
Vol 600
Open Interest (OI) 69,300
Change in OI -300
Bid Price 1.60
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
4.15 -1.20 -22.43% 2723.45
Previous Close 5.35
Open 5.30
High 5.30
Low 3.50
Vol 46,500
Open Interest (OI) 1,67,100
Change in OI 1,200
Bid Price 4.10
Offer Price 4.15
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
3.20 -1.00 -23.81% 2724.40
Previous Close 4.20
Open 4.20
High 4.20
Low 3.05
Vol 1,30,200
Open Interest (OI) 13,57,200
Change in OI -3,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
5.25 -1.75 -25.00% 2722.35
Previous Close 7.00
Open 6.00
High 6.95
Low 5.25
Vol 6,900
Open Interest (OI) 72,000
Change in OI -600
Bid Price 5.15
Offer Price 6.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.00 -0.35 -25.93% 2726.60
Previous Close 1.35
Open 1.00
High 1.00
Low 1.00
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
1.70 -0.60 -26.09% 2725.90
Previous Close 2.30
Open 1.60
High 1.90
Low 1.60
Vol 13,500
Open Interest (OI) 3,42,600
Change in OI -8,700
Bid Price 1.65
Offer Price 1.85
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
1.55 -0.85 -35.42% 2726.05
Previous Close 2.40
Open 1.50
High 1.55
Low 1.50
Vol 900
Open Interest (OI) 38,100
Change in OI 0
Bid Price 1.55
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
0.50 -1.00 -66.67% 2727.10
Previous Close 1.50
Open 0.50
High 0.50
Low 0.50
Vol 900
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
6.50 1.50 30.00% 2721.10
Previous Close 5.00
Open 5.00
High 9.00
Low 5.00
Vol 1,500
Open Interest (OI) 9,900
Change in OI 600
Bid Price 5.00
Offer Price 8.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
38.90 2.65 7.31% 2688.70
Previous Close 36.25
Open 36.25
High 38.90
Low 35.85
Vol 7,200
Open Interest (OI) 51,000
Change in OI 3,300
Bid Price 37.40
Offer Price 38.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
75.15 4.25 5.99% 2652.45
Previous Close 70.90
Open 74.95
High 75.65
Low 69.95
Vol 6,000
Open Interest (OI) 60,600
Change in OI 1,200
Bid Price 72.75
Offer Price 74.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
8.10 0.45 5.88% 2719.50
Previous Close 7.65
Open 8.10
High 8.10
Low 8.10
Vol 900
Open Interest (OI) 23,700
Change in OI 0
Bid Price 7.10
Offer Price 8.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
127.00 2.00 1.60% 2600.60
Previous Close 125.00
Open 125.00
High 127.00
Low 125.00
Vol 600
Open Interest (OI) 18,000
Change in OI -300
Bid Price 127.45
Offer Price 129.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
13.00 0.00 0.00% 2714.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
Change in OI 0
Bid Price 9.00
Offer Price 12.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
47.00 0.00 0.00% 2680.60
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 52.95
Offer Price 65.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2650.00
260.00 0.00 0.00% 2467.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
201.00 0.00 0.00% 2526.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 170.45
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2000.00
7.00 0.00 0.00% 2720.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
138.05 0.00 0.00% 2589.55
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 79.85
Offer Price 96.85
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
5.00 0.00 0.00% 2722.60
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.50
Offer Price 6.50
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% 2637.70
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 293.50
Offer Price 407.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
110.00 0.00 0.00% 2617.60
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 84.00
Offer Price 100.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
135.10 0.00 0.00% 2592.50
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 76.10
Offer Price 91.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
67.00 0.00 0.00% 2660.60
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 5.50
Offer Price 85.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3300.00
9.00 0.00 0.00% 2718.60
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 2.70
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
PE2900.00
208.00 0.00 0.00% 2519.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 169.65
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2697.60
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 0.35
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
CE2300.00
434.05 0.00 0.00% 2293.55
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 388.35
Offer Price 511.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
248.00 0.00 0.00% 2479.60
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 235.45
Offer Price 289.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2780.00
110.00 0.00 0.00% 2617.60
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 67.70
Offer Price 82.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3150.00
40.00 0.00 0.00% 2687.60
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 4.10
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
PE2500.00
17.10 -0.80 -4.47% 2710.50
Previous Close 17.90
Open 17.90
High 17.90
Low 17.10
Vol 1,800
Open Interest (OI) 90,600
Change in OI 900
Bid Price 17.15
Offer Price 18.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
114.00 -6.65 -5.51% 2613.60
Previous Close 120.65
Open 120.00
High 121.85
Low 114.00
Vol 2,100
Open Interest (OI) 14,400
Change in OI 300
Bid Price 112.95
Offer Price 115.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
70.20 -4.60 -6.15% 2657.40
Previous Close 74.80
Open 65.00
High 75.00
Low 65.00
Vol 12,900
Open Interest (OI) 84,600
Change in OI 3,000
Bid Price 69.20
Offer Price 70.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
22.45 -1.55 -6.46% 2705.15
Previous Close 24.00
Open 22.05
High 25.00
Low 22.05
Vol 3,000
Open Interest (OI) 1,17,300
Change in OI -300
Bid Price 22.30
Offer Price 23.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
39.75 -3.60 -8.30% 2687.85
Previous Close 43.35
Open 37.55
High 41.25
Low 37.55
Vol 4,200
Open Interest (OI) 45,600
Change in OI -1,200
Bid Price 39.70
Offer Price 40.40
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
6.55 -1.95 -22.94% 2721.05
Previous Close 8.50
Open 8.95
High 8.95
Low 6.55
Vol 1,500
Open Interest (OI) 36,000
Change in OI 0
Bid Price 6.55
Offer Price 7.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-12-2020
OPTSTK
CE3000.00
71.00 0.00 0.00% 2656.60
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 2.00
Offer Price 180.00
Bid Quantity 1,500
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% 2664.90
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 0.55
Offer Price 0.00
Bid Quantity 300
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