Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2019.85
Change Change %
-45.60 -2.21%

Updated:23 Sep, 2019, 09:49 AM IST

BSE
2018.95
Change Change %
-46.65 -2.26%

Updated:23 Sep, 2019, 09:59 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
14.00 11.50 460.00% 2005.85
Previous Close 2.50
Open 5.50
High 29.90
Low 5.50
Vol 47,250
Open Interest (OI) 25,000
Change in OI 16,250
Bid Price 13.65
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
40.30 30.55 313.33% 1979.55
Previous Close 9.75
Open 6.35
High 65.05
Low 5.60
Vol 1,46,250
Open Interest (OI) 76,250
Change in OI 12,000
Bid Price 40.40
Offer Price 41.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
28.85 19.85 220.56% 1991.00
Previous Close 9.00
Open 9.00
High 28.85
Low 9.00
Vol 1,250
Open Interest (OI) 3,250
Change in OI 250
Bid Price 33.90
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
61.00 40.90 203.48% 1958.85
Previous Close 20.10
Open 16.65
High 87.95
Low 16.65
Vol 53,250
Open Interest (OI) 70,250
Change in OI 1,250
Bid Price 56.40
Offer Price 58.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
74.95 47.00 168.16% 1944.90
Previous Close 27.95
Open 28.00
High 102.05
Low 28.00
Vol 34,750
Open Interest (OI) 63,250
Change in OI -5,750
Bid Price 68.85
Offer Price 74.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
92.15 54.85 147.05% 1927.70
Previous Close 37.30
Open 68.80
High 116.60
Low 55.00
Vol 22,750
Open Interest (OI) 93,500
Change in OI -6,000
Bid Price 83.30
Offer Price 87.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
103.70 54.65 111.42% 1916.15
Previous Close 49.05
Open 86.85
High 130.05
Low 72.00
Vol 19,000
Open Interest (OI) 3,17,500
Change in OI -4,750
Bid Price 100.20
Offer Price 108.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
160.00 79.70 99.25% 1859.85
Previous Close 80.30
Open 81.05
High 168.10
Low 81.05
Vol 4,250
Open Interest (OI) 78,000
Change in OI -1,250
Bid Price 135.70
Offer Price 142.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
126.00 61.10 94.14% 1893.85
Previous Close 64.90
Open 92.80
High 145.45
Low 66.40
Vol 18,750
Open Interest (OI) 37,750
Change in OI -2,000
Bid Price 116.75
Offer Price 123.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
9.50 4.00 72.73% 2010.35
Previous Close 5.50
Open 9.50
High 9.50
Low 9.50
Vol 250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 10.55
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
165.00 67.05 68.45% 1854.85
Previous Close 97.95
Open 124.00
High 189.55
Low 118.00
Vol 11,000
Open Interest (OI) 1,75,500
Change in OI -6,250
Bid Price 152.25
Offer Price 159.75
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
218.65 74.80 52.00% 1801.20
Previous Close 143.85
Open 218.65
High 218.65
Low 218.65
Vol 250
Open Interest (OI) 22,500
Change in OI 0
Bid Price 204.25
Offer Price 215.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
192.75 65.45 51.41% 1827.10
Previous Close 127.30
Open 216.95
High 216.95
Low 192.75
Vol 750
Open Interest (OI) 72,500
Change in OI -250
Bid Price 189.50
Offer Price 194.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1731.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 129.80
Offer Price 170.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
0.10 0.00 0.00% 2019.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.75 0.00 0.00% 2019.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,250
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
180.90 0.00 0.00% 1838.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,250
Change in OI 0
Bid Price 255.85
Offer Price 278.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
1.20 0.00 0.00% 2018.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
1.05 0.00 0.00% 2018.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,500
Change in OI 0
Bid Price 0.30
Offer Price 2.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
105.60 0.00 0.00% 1914.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,250
Change in OI 0
Bid Price 171.25
Offer Price 179.55
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1869.85
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 317.60
Offer Price 338.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
180.10 0.00 0.00% 1839.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,250
Change in OI 0
Bid Price 226.15
Offer Price 235.85
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
214.00 0.00 0.00% 1805.85
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 259.70
Offer Price 295.70
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
191.00 0.00 0.00% 1828.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 297.60
Offer Price 342.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
0.70 0.00 0.00% 2019.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.50
Offer Price 2.95
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1855.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 326.60
Offer Price 410.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2017.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 3.30
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
310.85 0.00 0.00% 1709.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 350.90
Offer Price 453.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2017.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 3.75
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
145.20 0.00 0.00% 1874.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,250
Change in OI 0
Bid Price 239.20
Offer Price 258.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.50 0.00 0.00% 2019.35
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 0.35
Offer Price 2.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.05 -0.10 -8.70% 2018.80
Previous Close 1.15
Open 1.10
High 1.10
Low 1.05
Vol 750
Open Interest (OI) 65,500
Change in OI -250
Bid Price 0.85
Offer Price 1.05
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
1.55 -0.20 -11.43% 2018.30
Previous Close 1.75
Open 1.75
High 1.75
Low 1.10
Vol 6,750
Open Interest (OI) 74,250
Change in OI -1,250
Bid Price 1.30
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
3.30 -0.65 -16.46% 2016.55
Previous Close 3.95
Open 3.95
High 4.50
Low 2.50
Vol 25,500
Open Interest (OI) 1,86,500
Change in OI 6,000
Bid Price 2.50
Offer Price 3.45
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
4.95 -1.00 -16.81% 2014.90
Previous Close 5.95
Open 6.00
High 7.00
Low 3.50
Vol 1,28,250
Open Interest (OI) 4,79,250
Change in OI 14,250
Bid Price 4.90
Offer Price 4.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
0.95 -0.20 -17.39% 2018.90
Previous Close 1.15
Open 1.15
High 1.15
Low 0.95
Vol 750
Open Interest (OI) 56,000
Change in OI -250
Bid Price 0.65
Offer Price 1.15
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
7.90 -1.80 -18.56% 2011.95
Previous Close 9.70
Open 9.20
High 10.00
Low 5.00
Vol 65,250
Open Interest (OI) 2,22,000
Change in OI -7,000
Bid Price 7.55
Offer Price 8.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
6.00 -1.55 -20.53% 2013.85
Previous Close 7.55
Open 8.20
High 8.50
Low 3.85
Vol 40,250
Open Interest (OI) 1,57,250
Change in OI -1,750
Bid Price 6.00
Offer Price 6.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
1.65 -0.55 -25.00% 2018.20
Previous Close 2.20
Open 2.00
High 2.05
Low 1.25
Vol 11,500
Open Interest (OI) 1,09,500
Change in OI -2,750
Bid Price 1.65
Offer Price 2.00
Bid Quantity 500
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
23.35 -8.80 -27.37% 1996.50
Previous Close 32.15
Open 35.00
High 35.00
Low 15.95
Vol 72,250
Open Interest (OI) 59,500
Change in OI 4,500
Bid Price 22.05
Offer Price 23.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
17.35 -6.90 -28.45% 2002.50
Previous Close 24.25
Open 25.00
High 28.00
Low 12.00
Vol 2,67,000
Open Interest (OI) 4,47,500
Change in OI 38,250
Bid Price 17.20
Offer Price 17.50
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.25 -0.50 -28.57% 2018.60
Previous Close 1.75
Open 2.00
High 2.00
Low 1.25
Vol 16,000
Open Interest (OI) 2,83,500
Change in OI -6,250
Bid Price 1.30
Offer Price 1.60
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
12.75 -5.40 -29.75% 2007.10
Previous Close 18.15
Open 18.00
High 19.55
Low 8.55
Vol 1,48,000
Open Interest (OI) 1,59,750
Change in OI 7,500
Bid Price 12.55
Offer Price 12.80
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
37.00 -16.35 -30.65% 1982.85
Previous Close 53.35
Open 45.05
High 57.00
Low 28.00
Vol 41,750
Open Interest (OI) 28,750
Change in OI 26,750
Bid Price 34.10
Offer Price 39.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
9.05 -4.15 -31.44% 2010.80
Previous Close 13.20
Open 12.20
High 13.30
Low 6.00
Vol 1,01,250
Open Interest (OI) 2,39,500
Change in OI 6,750
Bid Price 9.00
Offer Price 9.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
27.75 -13.65 -32.97% 1992.10
Previous Close 41.40
Open 45.00
High 45.00
Low 21.05
Vol 97,750
Open Interest (OI) 53,000
Change in OI 31,250
Bid Price 27.80
Offer Price 29.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
55.20 -27.45 -33.21% 1964.65
Previous Close 82.65
Open 65.00
High 65.00
Low 42.00
Vol 37,250
Open Interest (OI) 28,500
Change in OI 19,750
Bid Price 55.10
Offer Price 59.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.55 -0.35 -38.89% 2019.30
Previous Close 0.90
Open 0.90
High 1.15
Low 0.50
Vol 5,500
Open Interest (OI) 1,14,750
Change in OI -3,750
Bid Price 0.55
Offer Price 1.00
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
1.60 -1.10 -40.74% 2018.25
Previous Close 2.70
Open 2.75
High 3.10
Low 1.50
Vol 16,500
Open Interest (OI) 2,46,500
Change in OI -3,500
Bid Price 2.05
Offer Price 2.50
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
110.00 -94.15 -46.12% 1909.85
Previous Close 204.15
Open 167.35
High 167.35
Low 110.00
Vol 750
Open Interest (OI) 1,000
Change in OI 250
Bid Price 111.95
Offer Price 165.65
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
40.00 33.00 471.43% 1979.85
Previous Close 7.00
Open 40.00
High 40.00
Low 40.00
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
76.90 49.05 176.12% 1942.95
Previous Close 27.85
Open 76.90
High 76.90
Low 76.90
Vol 250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 87.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
92.00 45.50 97.85% 1927.85
Previous Close 46.50
Open 47.00
High 95.90
Low 40.00
Vol 7,250
Open Interest (OI) 34,500
Change in OI 1,250
Bid Price 92.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
125.00 56.35 82.08% 1894.85
Previous Close 68.65
Open 105.35
High 125.00
Low 105.35
Vol 1,000
Open Interest (OI) 9,750
Change in OI 0
Bid Price 105.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
28.65 12.65 79.06% 1991.20
Previous Close 16.00
Open 28.65
High 28.65
Low 28.65
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 14.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
160.50 49.70 44.86% 1859.35
Previous Close 110.80
Open 160.50
High 160.50
Low 160.50
Vol 250
Open Interest (OI) 5,250
Change in OI 250
Bid Price 109.35
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1980.00
45.00 5.00 12.50% 1974.85
Previous Close 40.00
Open 45.00
High 45.00
Low 45.00
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 45.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
100.25 8.90 9.74% 1919.60
Previous Close 91.35
Open 95.00
High 115.75
Low 95.00
Vol 750
Open Interest (OI) 28,500
Change in OI 250
Bid Price 100.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
31.55 0.55 1.77% 1988.30
Previous Close 31.00
Open 31.55
High 31.55
Low 31.55
Vol 250
Open Interest (OI) 4,000
Change in OI 250
Bid Price 15.00
Offer Price 31.55
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1920.00
16.00 0.00 0.00% 2003.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 16.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
106.70 0.00 0.00% 1913.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 79.70
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1847.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 223.80
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
65.60 0.00 0.00% 1954.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 77.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
155.00 0.00 0.00% 1864.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 155.55
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
10.00 0.00 0.00% 2009.85
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 250
Open Interest (OI) 32,250
Change in OI 250
Bid Price 9.00
Offer Price 10.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 0.00 0.00% 1764.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 345.05
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2060.00
104.95 0.00 0.00% 1914.90
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 40.90
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 0.00 0.00% 2014.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,250
Change in OI 0
Bid Price 0.80
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
24.90 0.00 0.00% 1994.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 18.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1879.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 207.60
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 1925.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 121.00
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
85.00 0.00 0.00% 1934.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,250
Change in OI 0
Bid Price 85.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
117.00 0.00 0.00% 1902.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 112.70
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
225.00 0.00 0.00% 1794.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 238.10
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2012.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
19.00 -0.45 -2.31% 2000.85
Previous Close 19.45
Open 19.00
High 21.00
Low 19.00
Vol 8,250
Open Interest (OI) 35,250
Change in OI 5,500
Bid Price 17.00
Offer Price 20.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1940.00
20.00 -1.00 -4.76% 1999.85
Previous Close 21.00
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 17.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
35.50 -1.85 -4.95% 1984.35
Previous Close 37.35
Open 41.00
High 42.00
Low 32.00
Vol 34,250
Open Interest (OI) 66,000
Change in OI 9,250
Bid Price 36.00
Offer Price 37.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
52.00 -3.45 -6.22% 1967.85
Previous Close 55.45
Open 58.00
High 58.00
Low 48.50
Vol 2,500
Open Interest (OI) 17,500
Change in OI 750
Bid Price 52.00
Offer Price 56.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
69.80 -4.80 -6.43% 1950.05
Previous Close 74.60
Open 65.05
High 84.00
Low 63.00
Vol 41,750
Open Interest (OI) 65,250
Change in OI 30,500
Bid Price 67.45
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
45.00 -5.15 -10.27% 1974.85
Previous Close 50.15
Open 45.00
High 45.00
Low 45.00
Vol 250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 39.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2080.00
70.00 -14.45 -17.11% 1949.85
Previous Close 84.45
Open 88.00
High 88.00
Low 70.00
Vol 2,000
Open Interest (OI) 6,500
Change in OI 1,500
Bid Price 55.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
26.60 -7.25 -21.42% 1993.25
Previous Close 33.85
Open 26.60
High 26.60
Low 26.60
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 23.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
50.85 -14.30 -21.95% 1969.00
Previous Close 65.15
Open 51.10
High 51.10
Low 50.85
Vol 750
Open Interest (OI) 6,250
Change in OI 500
Bid Price 41.40
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
35.00 -10.65 -23.33% 1984.85
Previous Close 45.65
Open 35.00
High 35.00
Low 35.00
Vol 250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 35.00
Offer Price 66.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2020.00
90.00 -103.30 -53.44% 1929.85
Previous Close 193.30
Open 96.35
High 100.00
Low 83.55
Vol 3,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 90.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
60.00 -80.00 -57.14% 1959.85
Previous Close 140.00
Open 120.00
High 120.00
Low 60.00
Vol 1,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 120.00
Offer Price 121.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top