Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2122.65
Change Change %
-27.35 -1.27%

Updated:17 Sep, 2019, 15:59 PM IST

BSE
2121.35
Change Change %
-27.80 -1.29%

Updated:17 Sep, 2019, 16:01 PM 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
2.00 1.00 100.00% 2120.65
Previous Close 1.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 8,250
Change in OI 500
Bid Price 0.85
Offer Price 1.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
16.50 4.60 38.66% 2106.15
Previous Close 11.90
Open 12.00
High 25.75
Low 12.00
Vol 7,26,750
Open Interest (OI) 3,14,750
Change in OI -7,250
Bid Price 15.10
Offer Price 17.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
7.15 1.90 36.19% 2115.50
Previous Close 5.25
Open 5.50
High 13.00
Low 2.25
Vol 2,67,250
Open Interest (OI) 1,43,250
Change in OI 30,250
Bid Price 7.25
Offer Price 8.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
11.20 2.85 34.13% 2111.45
Previous Close 8.35
Open 10.45
High 18.00
Low 9.30
Vol 4,63,750
Open Interest (OI) 93,750
Change in OI 20,500
Bid Price 10.35
Offer Price 13.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
123.00 30.00 32.26% 1999.65
Previous Close 93.00
Open 107.95
High 123.00
Low 106.20
Vol 2,250
Open Interest (OI) 30,000
Change in OI -750
Bid Price 106.25
Offer Price 118.40
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
33.15 7.95 31.55% 2089.50
Previous Close 25.20
Open 29.10
High 47.65
Low 28.10
Vol 3,09,500
Open Interest (OI) 99,750
Change in OI -16,750
Bid Price 31.50
Offer Price 35.80
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
62.00 14.80 31.36% 2060.65
Previous Close 47.20
Open 54.80
High 67.70
Low 52.10
Vol 1,750
Open Interest (OI) 46,250
Change in OI 0
Bid Price 55.90
Offer Price 65.35
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
23.00 5.45 31.05% 2099.65
Previous Close 17.55
Open 21.75
High 35.45
Low 19.85
Vol 3,99,000
Open Interest (OI) 75,500
Change in OI -2,500
Bid Price 23.00
Offer Price 25.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
45.80 10.55 29.93% 2076.85
Previous Close 35.25
Open 35.25
High 62.00
Low 35.25
Vol 77,500
Open Interest (OI) 1,92,750
Change in OI -4,750
Bid Price 42.00
Offer Price 47.85
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
4.70 1.00 27.03% 2117.95
Previous Close 3.70
Open 4.85
High 8.50
Low 4.50
Vol 73,000
Open Interest (OI) 58,750
Change in OI 40,250
Bid Price 3.30
Offer Price 5.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
73.05 13.30 22.26% 2049.60
Previous Close 59.75
Open 64.55
High 93.90
Low 64.55
Vol 23,000
Open Interest (OI) 84,500
Change in OI -3,750
Bid Price 73.50
Offer Price 79.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
92.15 15.15 19.68% 2030.50
Previous Close 77.00
Open 86.05
High 104.25
Low 86.05
Vol 6,000
Open Interest (OI) 25,750
Change in OI -1,500
Bid Price 87.15
Offer Price 96.45
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
158.00 24.80 18.62% 1964.65
Previous Close 133.20
Open 165.00
High 165.00
Low 158.00
Vol 500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 142.15
Offer Price 154.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
133.95 17.95 15.47% 1988.70
Previous Close 116.00
Open 122.20
High 140.15
Low 122.20
Vol 5,750
Open Interest (OI) 31,250
Change in OI -750
Bid Price 126.00
Offer Price 136.20
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.85 0.10 13.33% 2121.80
Previous Close 0.75
Open 0.75
High 0.85
Low 0.75
Vol 1,000
Open Interest (OI) 46,250
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
173.20 20.20 13.20% 1949.45
Previous Close 153.00
Open 150.70
High 179.05
Low 150.70
Vol 1,750
Open Interest (OI) 13,500
Change in OI -250
Bid Price 162.20
Offer Price 175.80
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.90 0.10 12.50% 2121.75
Previous Close 0.80
Open 0.80
High 0.90
Low 0.75
Vol 3,000
Open Interest (OI) 19,000
Change in OI -1,000
Bid Price 0.75
Offer Price 1.50
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
1.10 0.10 10.00% 2121.55
Previous Close 1.00
Open 0.80
High 1.10
Low 0.80
Vol 1,750
Open Interest (OI) 11,250
Change in OI -1,500
Bid Price 0.90
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.75 0.20 7.84% 2119.90
Previous Close 2.55
Open 2.55
High 4.90
Low 2.05
Vol 32,000
Open Interest (OI) 55,250
Change in OI 1,000
Bid Price 2.50
Offer Price 3.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
98.00 5.00 5.38% 2024.65
Previous Close 93.00
Open 98.00
High 98.00
Low 98.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 93.30
Offer Price 104.20
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% 1834.65
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 265.80
Offer Price 281.55
Bid Quantity 1,250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 0.00 0.00% 2121.80
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 0.90
Offer Price 3.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1972.65
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 199.35
Offer Price 216.30
Bid Quantity 4,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 0.00 0.00% 1949.00
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 179.15
Offer Price 192.65
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1958.15
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 219.50
Offer Price 233.15
Bid Quantity 2,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2120.65
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 0.35
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1944.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 258.75
Offer Price 273.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2120.15
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 0.30
Offer Price 3.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2460.00
0.20 0.00 0.00% 2122.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.15
Offer Price 1.25
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
3.00 0.00 0.00% 2119.65
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 1.65
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
1.05 -0.05 -4.55% 2121.60
Previous Close 1.10
Open 1.15
High 1.35
Low 0.85
Vol 26,750
Open Interest (OI) 1,43,000
Change in OI -6,750
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.70 -0.25 -12.82% 2120.95
Previous Close 1.95
Open 1.20
High 1.90
Low 1.20
Vol 6,000
Open Interest (OI) 73,500
Change in OI -2,750
Bid Price 1.50
Offer Price 1.70
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.65 -0.25 -13.16% 2121.00
Previous Close 1.90
Open 1.85
High 1.85
Low 1.45
Vol 16,750
Open Interest (OI) 89,750
Change in OI -2,750
Bid Price 1.60
Offer Price 1.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
78.00 -13.20 -14.47% 2044.65
Previous Close 91.20
Open 74.00
High 78.00
Low 74.00
Vol 500
Open Interest (OI) 1,250
Change in OI 250
Bid Price 76.50
Offer Price 86.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
128.55 -28.30 -18.04% 1994.10
Previous Close 156.85
Open 148.00
High 148.00
Low 125.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI -250
Bid Price 130.90
Offer Price 142.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.10 -0.25 -18.52% 2121.55
Previous Close 1.35
Open 1.05
High 1.45
Low 1.05
Vol 4,250
Open Interest (OI) 22,500
Change in OI -1,750
Bid Price 1.00
Offer Price 1.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
2.70 -0.80 -22.86% 2119.95
Previous Close 3.50
Open 3.35
High 3.70
Low 2.05
Vol 54,750
Open Interest (OI) 1,02,250
Change in OI -3,250
Bid Price 2.70
Offer Price 2.85
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
52.50 -15.70 -23.02% 2070.15
Previous Close 68.20
Open 60.10
High 63.65
Low 40.00
Vol 80,500
Open Interest (OI) 1,45,750
Change in OI 28,500
Bid Price 47.80
Offer Price 52.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
39.40 -12.75 -24.45% 2083.25
Previous Close 52.15
Open 53.00
High 53.00
Low 29.45
Vol 2,64,500
Open Interest (OI) 72,000
Change in OI 47,250
Bid Price 37.60
Offer Price 40.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
3.60 -1.20 -25.00% 2119.05
Previous Close 4.80
Open 4.45
High 4.60
Low 2.35
Vol 1,34,500
Open Interest (OI) 1,54,000
Change in OI -23,500
Bid Price 3.60
Offer Price 3.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
29.00 -10.60 -26.77% 2093.65
Previous Close 39.60
Open 42.00
High 42.00
Low 21.65
Vol 7,93,000
Open Interest (OI) 2,19,750
Change in OI 84,500
Bid Price 28.25
Offer Price 29.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
20.95 -8.70 -29.34% 2101.70
Previous Close 29.65
Open 31.45
High 32.00
Low 15.70
Vol 8,76,250
Open Interest (OI) 3,30,250
Change in OI 1,00,750
Bid Price 20.50
Offer Price 21.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.80 -0.75 -29.41% 2120.85
Previous Close 2.55
Open 2.75
High 2.80
Low 1.60
Vol 1,36,500
Open Interest (OI) 3,89,750
Change in OI -23,500
Bid Price 1.75
Offer Price 2.15
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
7.00 -3.20 -31.37% 2115.65
Previous Close 10.20
Open 13.95
High 13.95
Low 5.15
Vol 3,17,000
Open Interest (OI) 2,21,500
Change in OI 30,750
Bid Price 6.45
Offer Price 7.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
14.40 -6.85 -32.24% 2108.25
Previous Close 21.25
Open 22.00
High 23.20
Low 10.85
Vol 7,03,500
Open Interest (OI) 2,76,250
Change in OI 61,500
Bid Price 14.00
Offer Price 14.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
4.55 -2.20 -32.59% 2118.10
Previous Close 6.75
Open 7.00
High 7.00
Low 3.50
Vol 2,40,750
Open Interest (OI) 3,09,000
Change in OI -25,750
Bid Price 4.25
Offer Price 4.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
10.00 -5.05 -33.55% 2112.65
Previous Close 15.05
Open 16.35
High 16.40
Low 7.60
Vol 14,07,000
Open Interest (OI) 7,06,750
Change in OI 87,250
Bid Price 9.70
Offer Price 10.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
60.85 -41.50 -40.55% 2061.80
Previous Close 102.35
Open 60.70
High 62.70
Low 57.70
Vol 1,750
Open Interest (OI) 1,750
Change in OI 500
Bid Price 58.00
Offer Price 72.15
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
222.15 -156.85 -41.39% 1900.50
Previous Close 379.00
Open 222.15
High 222.15
Low 222.15
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 226.40
Offer Price 281.35
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.15 -1.05 -87.50% 2122.50
Previous Close 1.20
Open 0.15
High 0.15
Low 0.15
Vol 250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
0.10 -1.85 -94.87% 2122.55
Previous Close 1.95
Open 0.10
High 0.10
Low 0.10
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.05
Offer Price 1.90
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 91.65 114.06% 1950.65
Previous Close 80.35
Open 172.00
High 172.00
Low 172.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 159.30
Offer Price 173.60
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
22.50 5.30 30.81% 2100.15
Previous Close 17.20
Open 22.35
High 27.55
Low 22.30
Vol 5,000
Open Interest (OI) 15,750
Change in OI 2,750
Bid Price 21.40
Offer Price 29.00
Bid Quantity 2,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
65.05 10.25 18.70% 2057.60
Previous Close 54.80
Open 59.45
High 70.00
Low 59.45
Vol 1,750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 56.20
Offer Price 72.75
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
74.00 9.00 13.85% 2048.65
Previous Close 65.00
Open 67.70
High 84.55
Low 65.00
Vol 5,000
Open Interest (OI) 3,250
Change in OI 2,750
Bid Price 67.45
Offer Price 76.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
55.25 3.25 6.25% 2067.40
Previous Close 52.00
Open 49.00
High 58.95
Low 49.00
Vol 4,500
Open Interest (OI) 8,250
Change in OI 2,000
Bid Price 48.55
Offer Price 54.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
40.00 2.00 5.26% 2082.65
Previous Close 38.00
Open 42.00
High 42.65
Low 40.00
Vol 1,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 38.20
Offer Price 49.05
Bid Quantity 750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
52.10 2.10 4.20% 2070.55
Previous Close 50.00
Open 59.25
High 59.25
Low 49.10
Vol 2,750
Open Interest (OI) 4,000
Change in OI 2,250
Bid Price 46.80
Offer Price 55.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
34.00 0.00 0.00% 2088.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 8.10
Offer Price 16.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
175.35 0.00 0.00% 1947.30
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 149.90
Offer Price 170.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
107.40 0.00 0.00% 2015.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 101.40
Offer Price 115.45
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
7.75 0.00 0.00% 2114.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 4.00
Offer Price 6.50
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2027.90
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 88.05
Offer Price 102.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
61.00 0.00 0.00% 2061.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 74.55
Offer Price 94.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
165.00 0.00 0.00% 1957.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 174.15
Offer Price 191.80
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2115.15
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 5.00
Offer Price 7.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
48.85 -1.55 -3.08% 2073.80
Previous Close 50.40
Open 48.85
High 48.85
Low 48.85
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 39.70
Offer Price 53.25
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
77.00 -3.00 -3.75% 2045.65
Previous Close 80.00
Open 77.00
High 77.00
Low 77.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 72.65
Offer Price 90.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
36.00 -2.00 -5.26% 2086.65
Previous Close 38.00
Open 36.00
High 36.00
Low 36.00
Vol 250
Open Interest (OI) 1,000
Change in OI 250
Bid Price 25.90
Offer Price 38.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
34.00 -2.00 -5.56% 2088.65
Previous Close 36.00
Open 27.00
High 34.00
Low 27.00
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 20.00
Offer Price 34.55
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
67.95 -7.05 -9.40% 2054.70
Previous Close 75.00
Open 75.00
High 75.00
Low 64.60
Vol 4,250
Open Interest (OI) 4,000
Change in OI 2,750
Bid Price 68.00
Offer Price 72.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
7.00 -1.00 -12.50% 2115.65
Previous Close 8.00
Open 6.00
High 7.00
Low 6.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 5.00
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
47.00 -6.85 -12.72% 2075.65
Previous Close 53.85
Open 52.00
High 52.00
Low 40.95
Vol 23,250
Open Interest (OI) 26,750
Change in OI 14,750
Bid Price 45.00
Offer Price 47.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
21.50 -3.15 -12.78% 2101.15
Previous Close 24.65
Open 25.00
High 25.00
Low 18.50
Vol 10,500
Open Interest (OI) 16,500
Change in OI 2,750
Bid Price 19.85
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
94.00 -15.00 -13.76% 2028.65
Previous Close 109.00
Open 101.00
High 101.00
Low 91.00
Vol 1,000
Open Interest (OI) 750
Change in OI 500
Bid Price 85.00
Offer Price 94.50
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
8.00 -2.25 -21.95% 2114.65
Previous Close 10.25
Open 8.45
High 8.45
Low 7.00
Vol 5,500
Open Interest (OI) 29,000
Change in OI -500
Bid Price 7.50
Offer Price 10.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
55.10 -17.90 -24.52% 2067.55
Previous Close 73.00
Open 67.65
High 67.65
Low 55.10
Vol 3,500
Open Interest (OI) 4,500
Change in OI 2,000
Bid Price 55.25
Offer Price 67.85
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
36.75 -13.25 -26.50% 2085.90
Previous Close 50.00
Open 42.50
High 42.50
Low 36.75
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 30.00
Offer Price 45.95
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
15.25 -18.05 -54.20% 2107.40
Previous Close 33.30
Open 15.25
High 15.25
Low 15.25
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 8.20
Offer Price 0.00
Bid Quantity 2,500
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