Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2096.50
Change Change %
-5.45 -0.26%

Updated:20 Sep, 2019, 10:24 AM IST

BSE
2089.50
Change Change %
-12.65 -0.60%

Updated:20 Sep, 2019, 10:33 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.95 0.50 111.11% 2095.55
Previous Close 0.45
Open 0.95
High 0.95
Low 0.95
Vol 250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.85 0.35 70.00% 2095.65
Previous Close 0.50
Open 0.85
High 0.85
Low 0.85
Vol 250
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
4.10 1.10 36.67% 2092.40
Previous Close 3.00
Open 4.10
High 4.10
Low 4.10
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.60
Offer Price 5.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
6.75 1.05 18.42% 2089.75
Previous Close 5.70
Open 7.35
High 8.70
Low 5.70
Vol 39,000
Open Interest (OI) 1,08,750
Change in OI 6,000
Bid Price 6.50
Offer Price 6.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
16.85 2.60 18.25% 2079.65
Previous Close 14.25
Open 17.20
High 20.50
Low 14.70
Vol 73,250
Open Interest (OI) 1,20,250
Change in OI -2,000
Bid Price 17.15
Offer Price 17.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
11.10 1.70 18.09% 2085.40
Previous Close 9.40
Open 11.95
High 14.15
Low 9.35
Vol 1,77,250
Open Interest (OI) 1,20,750
Change in OI 22,000
Bid Price 11.10
Offer Price 11.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
70.00 9.15 15.04% 2026.50
Previous Close 60.85
Open 65.00
High 75.35
Low 65.00
Vol 2,000
Open Interest (OI) 1,77,750
Change in OI -750
Bid Price 67.85
Offer Price 69.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
25.50 2.95 13.08% 2071.00
Previous Close 22.55
Open 26.95
High 30.35
Low 21.70
Vol 93,750
Open Interest (OI) 3,36,500
Change in OI -4,250
Bid Price 25.75
Offer Price 25.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
52.35 5.85 12.58% 2044.15
Previous Close 46.50
Open 48.95
High 55.00
Low 47.00
Vol 4,750
Open Interest (OI) 89,250
Change in OI -1,500
Bid Price 51.15
Offer Price 52.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.90 0.20 7.41% 2093.60
Previous Close 2.70
Open 3.00
High 3.90
Low 2.70
Vol 15,750
Open Interest (OI) 44,500
Change in OI 4,500
Bid Price 3.00
Offer Price 3.15
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
82.85 5.55 7.18% 2013.65
Previous Close 77.30
Open 82.85
High 82.85
Low 82.85
Vol 250
Open Interest (OI) 44,250
Change in OI 0
Bid Price 85.10
Offer Price 88.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
35.00 2.10 6.38% 2061.50
Previous Close 32.90
Open 32.90
High 43.60
Low 32.90
Vol 12,250
Open Interest (OI) 53,500
Change in OI -1,500
Bid Price 37.40
Offer Price 38.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
105.00 5.30 5.32% 1991.50
Previous Close 99.70
Open 101.05
High 109.00
Low 101.05
Vol 2,000
Open Interest (OI) 80,750
Change in OI -500
Bid Price 102.90
Offer Price 106.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
139.15 1.35 0.98% 1957.35
Previous Close 137.80
Open 139.15
High 139.15
Low 139.15
Vol 250
Open Interest (OI) 26,250
Change in OI 0
Bid Price 139.60
Offer Price 145.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
120.00 0.20 0.17% 1976.50
Previous Close 119.80
Open 119.40
High 120.00
Low 119.40
Vol 500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 121.10
Offer Price 128.75
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1808.50
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 229.70
Offer Price 245.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
178.30 0.00 0.00% 1918.20
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 178.70
Offer Price 184.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
0.55 0.00 0.00% 2095.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,250
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.50 0.00 0.00% 2096.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 0.00 0.00% 2095.65
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 0.45
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
CE 2340.00
0.85 0.00 0.00% 2095.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,750
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1946.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 237.50
Offer Price 247.40
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
160.00 0.00 0.00% 1936.50
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 200.20
Offer Price 205.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
173.65 0.00 0.00% 1922.85
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 217.65
Offer Price 228.95
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
0.80 0.00 0.00% 2095.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,250
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1932.00
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 252.65
Offer Price 262.30
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2094.50
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 0.25
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% 1918.50
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 297.45
Offer Price 302.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2094.00
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 0.20
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
CE 2460.00
0.20 0.00 0.00% 2096.30
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 0.00
Offer Price 1.35
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
115.75 0.00 0.00% 1980.75
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 158.00
Offer Price 167.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
222.15 0.00 0.00% 1874.35
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 189.95
Offer Price 204.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
1.00 0.00 0.00% 2095.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.55
Offer Price 1.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
0.95 -0.05 -5.00% 2095.55
Previous Close 1.00
Open 1.00
High 1.00
Low 0.95
Vol 2,750
Open Interest (OI) 73,500
Change in OI -1,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
101.50 -5.50 -5.14% 1995.00
Previous Close 107.00
Open 101.50
High 101.50
Low 101.50
Vol 250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 98.25
Offer Price 104.05
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
48.65 -6.35 -11.55% 2047.85
Previous Close 55.00
Open 52.50
High 52.50
Low 48.65
Vol 750
Open Interest (OI) 4,250
Change in OI 0
Bid Price 46.85
Offer Price 51.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
35.05 -4.75 -11.93% 2061.45
Previous Close 39.80
Open 40.85
High 40.85
Low 33.55
Vol 5,000
Open Interest (OI) 9,750
Change in OI -750
Bid Price 34.05
Offer Price 36.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
2.50 -0.55 -18.03% 2094.00
Previous Close 3.05
Open 2.70
High 2.85
Low 2.15
Vol 51,500
Open Interest (OI) 2,53,000
Change in OI 9,500
Bid Price 2.35
Offer Price 2.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.65 -0.15 -18.75% 2095.85
Previous Close 0.80
Open 0.75
High 0.75
Low 0.65
Vol 1,500
Open Interest (OI) 1,28,500
Change in OI 500
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
1.30 -0.30 -18.75% 2095.20
Previous Close 1.60
Open 1.30
High 1.60
Low 1.15
Vol 13,500
Open Interest (OI) 1,52,250
Change in OI 500
Bid Price 1.25
Offer Price 1.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
24.50 -5.80 -19.14% 2072.00
Previous Close 30.30
Open 22.20
High 30.50
Low 22.20
Vol 1,32,750
Open Interest (OI) 2,34,750
Change in OI 18,750
Bid Price 24.20
Offer Price 24.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
16.30 -4.50 -21.63% 2080.20
Previous Close 20.80
Open 18.95
High 21.95
Low 15.00
Vol 95,750
Open Interest (OI) 1,74,500
Change in OI 14,000
Bid Price 16.30
Offer Price 16.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
0.85 -0.25 -22.73% 2095.65
Previous Close 1.10
Open 0.80
High 1.05
Low 0.80
Vol 7,500
Open Interest (OI) 3,40,250
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
1.50 -0.45 -23.08% 2095.00
Previous Close 1.95
Open 1.55
High 1.85
Low 1.45
Vol 25,000
Open Interest (OI) 2,65,500
Change in OI -5,750
Bid Price 1.20
Offer Price 1.50
Bid Quantity 1,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
10.20 -3.25 -24.16% 2086.30
Previous Close 13.45
Open 12.90
High 14.05
Low 9.20
Vol 1,78,750
Open Interest (OI) 3,06,750
Change in OI 3,250
Bid Price 10.10
Offer Price 10.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
4.60 -1.55 -25.20% 2091.90
Previous Close 6.15
Open 6.20
High 6.30
Low 4.25
Vol 82,000
Open Interest (OI) 2,62,250
Change in OI 9,750
Bid Price 4.35
Offer Price 4.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
6.70 -2.30 -25.56% 2089.80
Previous Close 9.00
Open 8.80
High 9.30
Low 6.30
Vol 1,73,750
Open Interest (OI) 2,95,500
Change in OI 2,750
Bid Price 6.65
Offer Price 6.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
3.20 -1.10 -25.58% 2093.30
Previous Close 4.30
Open 4.15
High 4.15
Low 3.00
Vol 1,30,500
Open Interest (OI) 6,37,750
Change in OI -13,750
Bid Price 3.20
Offer Price 3.40
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
63.15 -21.85 -25.71% 2033.35
Previous Close 85.00
Open 71.20
High 71.20
Low 63.15
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 60.75
Offer Price 70.10
Bid Quantity 2,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
1.00 -0.50 -33.33% 2095.50
Previous Close 1.50
Open 2.85
High 2.85
Low 1.00
Vol 15,750
Open Interest (OI) 95,750
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
35.40 5.40 18.00% 2061.10
Previous Close 30.00
Open 35.40
High 35.40
Low 35.40
Vol 250
Open Interest (OI) 6,000
Change in OI 0
Bid Price 33.00
Offer Price 35.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
59.15 6.45 12.24% 2037.35
Previous Close 52.70
Open 59.15
High 59.15
Low 59.15
Vol 250
Open Interest (OI) 13,250
Change in OI 0
Bid Price 56.80
Offer Price 59.10
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
48.25 3.70 8.31% 2048.25
Previous Close 44.55
Open 47.85
High 48.25
Low 47.65
Vol 750
Open Interest (OI) 2,500
Change in OI 250
Bid Price 47.80
Offer Price 49.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
30.00 0.85 2.92% 2066.50
Previous Close 29.15
Open 30.00
High 30.00
Low 30.00
Vol 500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 25.55
Offer Price 30.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
40.95 0.95 2.38% 2055.55
Previous Close 40.00
Open 42.50
High 42.50
Low 40.95
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 39.95
Offer Price 42.20
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
66.85 0.00 0.00% 2029.65
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 59.45
Offer Price 62.45
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
74.95 0.00 0.00% 2021.55
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 77.50
Offer Price 79.10
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
12.05 0.00 0.00% 2084.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.40
Offer Price 14.95
Bid Quantity 7,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1924.50
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 179.00
Offer Price 201.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
138.75 0.00 0.00% 1957.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 125.15
Offer Price 137.95
Bid Quantity 3,500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
7.05 0.00 0.00% 2089.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,250
Change in OI 0
Bid Price 5.50
Offer Price 8.45
Bid Quantity 1,000
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% 1841.50
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 290.45
Offer Price 312.75
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
31.00 0.00 0.00% 2065.50
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 27.00
Offer Price 37.95
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
15.25 0.00 0.00% 2081.25
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 3.95
Offer Price 26.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 0.00 0.00% 2091.50
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 2.00
Offer Price 4.25
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
23.00 0.00 0.00% 2073.50
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 6.05
Offer Price 38.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1956.50
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 162.30
Offer Price 189.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2001.75
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 112.25
Offer Price 121.70
Bid Quantity 1,500
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2480.00
4.35 0.00 0.00% 2092.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.80
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
36.00 0.00 0.00% 2060.50
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 10.85
Offer Price 27.00
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
7.00 0.00 0.00% 2089.50
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 2.15
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
98.50 0.00 0.00% 1998.00
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 99.25
Offer Price 106.80
Bid Quantity 750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
165.00 0.00 0.00% 1931.50
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 199.95
Offer Price 219.85
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2440.00
7.50 0.00 0.00% 2089.00
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 0.65
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
64.60 -0.20 -0.31% 2031.90
Previous Close 64.80
Open 60.10
High 70.00
Low 60.10
Vol 6,000
Open Interest (OI) 25,250
Change in OI 3,750
Bid Price 66.45
Offer Price 68.70
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
126.40 -0.60 -0.47% 1970.10
Previous Close 127.00
Open 126.40
High 126.40
Low 126.40
Vol 250
Open Interest (OI) 7,000
Change in OI 0
Bid Price 128.45
Offer Price 135.20
Bid Quantity 750
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
70.80 -2.15 -2.95% 2025.70
Previous Close 72.95
Open 74.00
High 74.00
Low 70.00
Vol 2,250
Open Interest (OI) 10,000
Change in OI 1,250
Bid Price 68.55
Offer Price 71.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
14.95 -0.55 -3.55% 2081.55
Previous Close 15.50
Open 15.50
High 16.00
Low 14.95
Vol 1,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 14.95
Offer Price 17.90
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
34.00 -1.45 -4.09% 2062.50
Previous Close 35.45
Open 38.95
High 38.95
Low 33.90
Vol 9,500
Open Interest (OI) 44,250
Change in OI 3,750
Bid Price 34.10
Offer Price 34.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
46.10 -3.10 -6.30% 2050.40
Previous Close 49.20
Open 53.00
High 53.00
Low 46.00
Vol 1,750
Open Interest (OI) 11,500
Change in OI 750
Bid Price 44.70
Offer Price 47.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
53.00 -3.95 -6.94% 2043.50
Previous Close 56.95
Open 53.05
High 53.05
Low 53.00
Vol 500
Open Interest (OI) 11,750
Change in OI 0
Bid Price 51.45
Offer Price 54.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
80.00 -7.00 -8.05% 2016.50
Previous Close 87.00
Open 80.00
High 80.00
Low 80.00
Vol 250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 86.45
Offer Price 94.00
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
40.00 -3.50 -8.05% 2056.50
Previous Close 43.50
Open 40.00
High 40.00
Low 40.00
Vol 500
Open Interest (OI) 5,250
Change in OI 250
Bid Price 38.75
Offer Price 40.70
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2200.00
61.30 0.00 0.00% 2035.20
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 22.60
Offer Price 62.00
Bid Quantity 500
Offer Quantity 750

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