Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2672.00
Change Change %
-3.40 -0.13%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
2673.05
Change Change %
-2.40 -0.09%

Updated:22 Oct, 2020, 12:48 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2560.00
7.45 2.35 46.08% 2664.55
Previous Close 5.10
Open 6.60
High 10.15
Low 5.00
Vol 9,900
Open Interest (OI) 24,600
Change in OI -600
Bid Price 5.50
Offer Price 6.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2780.00
133.65 28.70 27.35% 2538.35
Previous Close 104.95
Open 110.50
High 137.15
Low 102.20
Vol 10,200
Open Interest (OI) 33,900
Change in OI -6,900
Bid Price 109.60
Offer Price 111.75
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2520.00
3.50 0.75 27.27% 2668.50
Previous Close 2.75
Open 4.00
High 6.00
Low 3.50
Vol 7,500
Open Interest (OI) 30,000
Change in OI 600
Bid Price 3.25
Offer Price 4.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3150.00
1.45 0.25 20.83% 2670.55
Previous Close 1.20
Open 1.15
High 1.80
Low 0.90
Vol 5,400
Open Interest (OI) 40,200
Change in OI -1,500
Bid Price 0.90
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2420.00
2.30 0.30 15.00% 2669.70
Previous Close 2.00
Open 3.00
High 3.00
Low 1.40
Vol 1,500
Open Interest (OI) 38,700
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2900.00
247.00 28.75 13.17% 2425.00
Previous Close 218.25
Open 220.20
High 250.00
Low 220.00
Vol 3,900
Open Interest (OI) 37,500
Change in OI -1,200
Bid Price 222.85
Offer Price 228.80
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2450.00
1.75 0.20 12.90% 2670.25
Previous Close 1.55
Open 2.45
High 2.45
Low 1.50
Vol 9,000
Open Interest (OI) 56,700
Change in OI -5,400
Bid Price 1.55
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2750.00
89.70 9.55 11.92% 2582.30
Previous Close 80.15
Open 87.95
High 110.60
Low 72.55
Vol 36,300
Open Interest (OI) 1,47,300
Change in OI -6,300
Bid Price 84.45
Offer Price 86.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE3000.00
352.00 35.70 11.29% 2320.00
Previous Close 316.30
Open 352.00
High 352.00
Low 352.00
Vol 600
Open Interest (OI) 17,700
Change in OI 0
Bid Price 320.70
Offer Price 326.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2760.00
97.95 9.70 10.99% 2574.05
Previous Close 88.25
Open 93.60
High 118.30
Low 87.30
Vol 10,200
Open Interest (OI) 45,000
Change in OI -7,800
Bid Price 92.35
Offer Price 94.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2640.00
21.60 2.05 10.49% 2650.40
Previous Close 19.55
Open 30.95
High 35.20
Low 16.65
Vol 2,77,200
Open Interest (OI) 66,600
Change in OI 17,700
Bid Price 20.85
Offer Price 21.15
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2550.00
5.05 0.40 8.60% 2666.95
Previous Close 4.65
Open 7.00
High 9.60
Low 4.55
Vol 1,50,300
Open Interest (OI) 68,700
Change in OI 6,000
Bid Price 5.05
Offer Price 5.30
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2720.00
62.60 4.65 8.02% 2609.40
Previous Close 57.95
Open 66.75
High 86.45
Low 51.60
Vol 33,900
Open Interest (OI) 67,200
Change in OI 3,900
Bid Price 61.80
Offer Price 63.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2850.00
183.00 13.40 7.90% 2489.00
Previous Close 169.60
Open 180.50
High 202.00
Low 180.40
Vol 4,800
Open Interest (OI) 89,100
Change in OI -1,500
Bid Price 173.80
Offer Price 177.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2680.00
37.85 2.55 7.22% 2634.15
Previous Close 35.30
Open 45.00
High 56.70
Low 30.40
Vol 2,25,600
Open Interest (OI) 66,900
Change in OI 9,900
Bid Price 37.45
Offer Price 37.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2700.00
48.30 3.00 6.62% 2623.70
Previous Close 45.30
Open 54.95
High 71.80
Low 40.00
Vol 3,01,500
Open Interest (OI) 3,42,600
Change in OI -11,700
Bid Price 48.60
Offer Price 49.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2660.00
28.25 1.65 6.20% 2643.75
Previous Close 26.60
Open 30.00
High 45.95
Low 22.75
Vol 4,20,000
Open Interest (OI) 87,300
Change in OI 15,000
Bid Price 28.15
Offer Price 28.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2440.00
1.75 0.10 6.06% 2670.25
Previous Close 1.65
Open 2.90
High 2.90
Low 1.75
Vol 1,500
Open Interest (OI) 35,400
Change in OI 0
Bid Price 1.30
Offer Price 2.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2540.00
3.65 0.20 5.80% 2668.35
Previous Close 3.45
Open 5.05
High 7.80
Low 3.50
Vol 5,400
Open Interest (OI) 25,500
Change in OI 1,500
Bid Price 4.00
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
PE2650.00
24.10 1.30 5.70% 2647.90
Previous Close 22.80
Open 26.45
High 40.85
Low 19.60
Vol 4,03,200
Open Interest (OI) 1,59,600
Change in OI 8,700
Bid Price 24.05
Offer Price 24.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2820.00
156.35 7.95 5.36% 2515.65
Previous Close 148.40
Open 145.10
High 174.70
Low 138.55
Vol 3,300
Open Interest (OI) 21,300
Change in OI -1,200
Bid Price 145.65
Offer Price 151.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2740.00
76.90 3.85 5.27% 2595.10
Previous Close 73.05
Open 77.85
High 100.45
Low 67.50
Vol 27,000
Open Interest (OI) 42,000
Change in OI -11,400
Bid Price 77.10
Offer Price 79.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2620.00
15.10 0.70 4.86% 2656.90
Previous Close 14.40
Open 18.00
High 27.00
Low 12.75
Vol 2,34,600
Open Interest (OI) 48,000
Change in OI 5,700
Bid Price 15.15
Offer Price 15.40
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2600.00
10.85 0.45 4.33% 2661.15
Previous Close 10.40
Open 11.05
High 20.25
Low 8.80
Vol 8,91,300
Open Interest (OI) 3,24,000
Change in OI -45,900
Bid Price 11.00
Offer Price 11.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2800.00
129.00 4.90 3.95% 2543.00
Previous Close 124.10
Open 130.00
High 155.00
Low 115.00
Vol 38,400
Open Interest (OI) 3,00,600
Change in OI -24,300
Bid Price 127.75
Offer Price 130.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2580.00
8.00 0.25 3.23% 2664.00
Previous Close 7.75
Open 9.30
High 15.25
Low 6.70
Vol 2,13,300
Open Interest (OI) 38,400
Change in OI -900
Bid Price 8.10
Offer Price 8.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2840.00
167.25 5.05 3.11% 2504.75
Previous Close 162.20
Open 163.45
High 190.00
Low 162.00
Vol 1,500
Open Interest (OI) 21,900
Change in OI -300
Bid Price 162.70
Offer Price 170.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2140.00
3.15 0.00 0.00% 2668.85
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2880.00
207.50 0.00 0.00% 2464.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 201.00
Offer Price 208.35
Bid Quantity 300
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% 2300.55
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 294.40
Offer Price 303.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2380.00
1.70 0.00 0.00% 2670.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 1.40
Offer Price 2.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2180.00
696.00 0.00 0.00% 1976.00
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 425.15
Offer Price 539.55
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% 2671.65
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 2.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2080.00
7.80 0.00 0.00% 2664.20
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 0.20
Offer Price 2.80
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3300.00
1.00 0.00 0.00% 2671.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2340.00
361.25 0.00 0.00% 2310.75
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 302.55
Offer Price 356.25
Bid Quantity 2,100
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% 2410.00
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 343.65
Offer Price 498.80
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% 2670.45
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 0.35
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2160.00
0.90 0.00 0.00% 2671.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.45
Offer Price 1.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2320.00
483.90 0.00 0.00% 2188.10
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 318.55
Offer Price 398.10
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2360.00
314.45 0.00 0.00% 2357.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 314.55
Offer Price 322.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1950.00
1.00 0.00 0.00% 2671.00
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 0.10
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2460.00
295.65 0.00 0.00% 2376.35
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 214.25
Offer Price 224.25
Bid Quantity 300
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% 2473.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 265.25
Offer Price 281.20
Bid Quantity 2,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2250.00
210.00 0.00 0.00% 2462.00
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 335.80
Offer Price 462.60
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2280.00
255.50 0.00 0.00% 2416.50
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 358.50
Offer Price 456.90
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2280.00
1.50 0.00 0.00% 2670.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 0.90
Offer Price 1.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2480.00
206.95 0.00 0.00% 2465.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 194.65
Offer Price 204.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2860.00
181.60 0.00 0.00% 2490.40
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 182.25
Offer Price 189.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2220.00
2.10 0.00 0.00% 2669.90
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 0.55
Offer Price 2.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2350.00
370.00 0.00 0.00% 2302.00
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 288.55
Offer Price 365.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2260.00
234.75 0.00 0.00% 2437.25
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 378.50
Offer Price 453.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2260.00
0.80 0.00 0.00% 2671.20
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 0.65
Offer Price 1.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2621.65
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 600
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% 2671.00
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 0.55
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2100.00
564.00 -0.85 -0.15% 2108.00
Previous Close 564.85
Open 564.00
High 564.00
Low 564.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 515.10
Offer Price 639.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2580.00
107.15 -4.25 -3.82% 2564.85
Previous Close 111.40
Open 106.05
High 116.75
Low 85.70
Vol 3,900
Open Interest (OI) 13,800
Change in OI -600
Bid Price 104.20
Offer Price 107.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2400.00
273.50 -13.85 -4.82% 2398.50
Previous Close 287.35
Open 294.15
High 294.15
Low 256.00
Vol 7,800
Open Interest (OI) 59,700
Change in OI -6,600
Bid Price 274.25
Offer Price 280.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2500.00
178.30 -9.40 -5.01% 2493.70
Previous Close 187.70
Open 176.05
High 190.00
Low 154.85
Vol 17,100
Open Interest (OI) 1,07,400
Change in OI -10,200
Bid Price 178.75
Offer Price 181.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2620.00
71.10 -4.15 -5.51% 2600.90
Previous Close 75.25
Open 75.20
High 75.20
Low 56.10
Vol 8,700
Open Interest (OI) 20,700
Change in OI 300
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
CE2200.00
460.00 -30.00 -6.12% 2212.00
Previous Close 490.00
Open 478.00
High 478.00
Low 460.00
Vol 900
Open Interest (OI) 5,100
Change in OI -900
Bid Price 446.55
Offer Price 515.15
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2000.00
675.00 -45.00 -6.25% 1997.00
Previous Close 720.00
Open 675.00
High 675.00
Low 675.00
Vol 600
Open Interest (OI) 1,200
Change in OI -600
Bid Price 593.55
Offer Price 741.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2460.00
2.05 -0.15 -6.82% 2669.95
Previous Close 2.20
Open 2.20
High 2.80
Low 1.65
Vol 2,400
Open Interest (OI) 36,300
Change in OI -300
Bid Price 1.55
Offer Price 2.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2640.00
58.25 -4.95 -7.83% 2613.75
Previous Close 63.20
Open 62.80
High 71.20
Low 44.65
Vol 28,800
Open Interest (OI) 21,900
Change in OI -600
Bid Price 58.30
Offer Price 59.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2550.00
127.50 -12.55 -8.96% 2544.50
Previous Close 140.05
Open 122.35
High 127.50
Low 110.05
Vol 2,700
Open Interest (OI) 21,000
Change in OI -2,100
Bid Price 130.95
Offer Price 134.65
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2600.00
87.00 -8.95 -9.33% 2585.00
Previous Close 95.95
Open 92.00
High 103.00
Low 70.40
Vol 51,900
Open Interest (OI) 91,800
Change in OI -3,600
Bid Price 88.45
Offer Price 89.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2560.00
122.10 -12.90 -9.56% 2549.90
Previous Close 135.00
Open 105.00
High 122.10
Low 105.00
Vol 900
Open Interest (OI) 17,400
Change in OI 0
Bid Price 121.65
Offer Price 125.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2320.00
1.40 -0.15 -9.68% 2670.60
Previous Close 1.55
Open 2.00
High 2.00
Low 1.25
Vol 1,500
Open Interest (OI) 40,800
Change in OI -300
Bid Price 1.35
Offer Price 1.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3050.00
1.85 -0.20 -9.76% 2670.15
Previous Close 2.05
Open 1.90
High 1.90
Low 1.50
Vol 7,800
Open Interest (OI) 73,800
Change in OI -1,200
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2300.00
1.35 -0.15 -10.00% 2670.65
Previous Close 1.50
Open 1.15
High 1.55
Low 1.00
Vol 21,300
Open Interest (OI) 2,79,900
Change in OI -6,900
Bid Price 1.30
Offer Price 1.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2300.00
355.90 -39.75 -10.05% 2316.10
Previous Close 395.65
Open 350.00
High 355.90
Low 350.00
Vol 900
Open Interest (OI) 22,800
Change in OI -600
Bid Price 373.00
Offer Price 378.55
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2660.00
46.20 -6.25 -11.92% 2625.80
Previous Close 52.45
Open 54.00
High 57.60
Low 34.20
Vol 3,55,500
Open Interest (OI) 72,300
Change in OI 30,600
Bid Price 46.20
Offer Price 46.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2650.00
52.00 -7.15 -12.09% 2620.00
Previous Close 59.15
Open 50.00
High 63.45
Low 39.00
Vol 2,47,500
Open Interest (OI) 1,11,900
Change in OI 60,900
Bid Price 51.85
Offer Price 53.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2500.00
2.85 -0.40 -12.31% 2669.15
Previous Close 3.25
Open 3.25
High 5.00
Low 2.40
Vol 1,91,400
Open Interest (OI) 4,27,800
Change in OI -22,800
Bid Price 3.05
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2200.00
1.05 -0.15 -12.50% 2670.95
Previous Close 1.20
Open 1.00
High 1.50
Low 1.00
Vol 7,500
Open Interest (OI) 1,95,600
Change in OI -6,600
Bid Price 1.05
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2680.00
36.00 -5.50 -13.25% 2636.00
Previous Close 41.50
Open 27.85
High 45.80
Low 27.00
Vol 6,01,500
Open Interest (OI) 91,800
Change in OI 41,100
Bid Price 35.85
Offer Price 36.10
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2250.00
1.30 -0.20 -13.33% 2670.70
Previous Close 1.50
Open 1.10
High 1.30
Low 1.05
Vol 2,100
Open Interest (OI) 7,200
Change in OI -600
Bid Price 1.10
Offer Price 1.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2700.00
27.55 -4.35 -13.64% 2644.45
Previous Close 31.90
Open 26.40
High 35.70
Low 20.70
Vol 17,94,000
Open Interest (OI) 5,37,000
Change in OI 1,12,500
Bid Price 27.50
Offer Price 27.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2740.00
16.50 -3.00 -15.38% 2655.50
Previous Close 19.50
Open 18.90
High 20.85
Low 12.40
Vol 2,58,300
Open Interest (OI) 1,46,700
Change in OI 10,200
Bid Price 16.10
Offer Price 16.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2540.00
127.45 -23.85 -15.76% 2544.55
Previous Close 151.30
Open 152.60
High 156.00
Low 120.45
Vol 1,500
Open Interest (OI) 25,200
Change in OI -600
Bid Price 138.20
Offer Price 144.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2720.00
20.95 -4.05 -16.20% 2651.05
Previous Close 25.00
Open 20.05
High 27.50
Low 16.00
Vol 3,94,800
Open Interest (OI) 1,08,900
Change in OI -8,100
Bid Price 20.95
Offer Price 21.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2420.00
261.15 -50.90 -16.31% 2410.85
Previous Close 312.05
Open 261.15
High 261.15
Low 261.15
Vol 300
Open Interest (OI) 29,700
Change in OI 0
Bid Price 254.85
Offer Price 261.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2750.00
14.20 -2.95 -17.20% 2657.80
Previous Close 17.15
Open 13.95
High 18.25
Low 11.00
Vol 5,45,700
Open Interest (OI) 5,68,500
Change in OI 7,200
Bid Price 14.10
Offer Price 14.30
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3200.00
1.20 -0.25 -17.24% 2670.80
Previous Close 1.45
Open 1.10
High 1.45
Low 1.10
Vol 33,300
Open Interest (OI) 3,08,700
Change in OI -6,600
Bid Price 1.10
Offer Price 1.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2440.00
208.00 -45.00 -17.79% 2464.00
Previous Close 253.00
Open 228.00
High 228.00
Low 208.00
Vol 600
Open Interest (OI) 12,300
Change in OI -300
Bid Price 233.05
Offer Price 243.35
Bid Quantity 600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2400.00
1.50 -0.35 -18.92% 2670.50
Previous Close 1.85
Open 2.00
High 2.35
Low 1.35
Vol 48,900
Open Interest (OI) 3,09,000
Change in OI -3,900
Bid Price 1.40
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2800.00
8.10 -1.95 -19.40% 2663.90
Previous Close 10.05
Open 9.05
High 9.80
Low 5.90
Vol 7,36,800
Open Interest (OI) 7,55,700
Change in OI -11,700
Bid Price 7.95
Offer Price 8.10
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2760.00
12.15 -2.95 -19.54% 2659.85
Previous Close 15.10
Open 15.05
High 15.85
Low 9.50
Vol 1,99,500
Open Interest (OI) 1,56,900
Change in OI 33,600
Bid Price 12.10
Offer Price 12.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2100.00
0.95 -0.25 -20.83% 2671.05
Previous Close 1.20
Open 0.85
High 1.15
Low 0.80
Vol 3,300
Open Interest (OI) 1,07,100
Change in OI -1,800
Bid Price 0.90
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2480.00
2.45 -0.65 -20.97% 2669.55
Previous Close 3.10
Open 2.70
High 4.05
Low 2.20
Vol 21,600
Open Interest (OI) 27,000
Change in OI -900
Bid Price 2.25
Offer Price 2.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2450.00
205.00 -55.00 -21.15% 2467.00
Previous Close 260.00
Open 205.00
High 205.00
Low 205.00
Vol 300
Open Interest (OI) 18,300
Change in OI 0
Bid Price 224.15
Offer Price 230.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2340.00
1.55 -0.45 -22.50% 2670.45
Previous Close 2.00
Open 1.55
High 1.55
Low 1.55
Vol 300
Open Interest (OI) 21,300
Change in OI 0
Bid Price 1.60
Offer Price 2.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2820.00
6.45 -1.95 -23.21% 2665.55
Previous Close 8.40
Open 7.45
High 7.85
Low 4.95
Vol 1,36,500
Open Interest (OI) 86,100
Change in OI 600
Bid Price 6.45
Offer Price 6.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2850.00
4.65 -1.45 -23.77% 2667.35
Previous Close 6.10
Open 5.45
High 5.50
Low 3.55
Vol 1,54,500
Open Interest (OI) 3,28,200
Change in OI 300
Bid Price 4.60
Offer Price 4.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2780.00
9.15 -2.90 -24.07% 2662.85
Previous Close 12.05
Open 10.30
High 11.90
Low 6.95
Vol 1,78,500
Open Interest (OI) 1,30,200
Change in OI 600
Bid Price 9.40
Offer Price 9.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3250.00
1.10 -0.35 -24.14% 2670.90
Previous Close 1.45
Open 1.45
High 1.50
Low 1.00
Vol 5,100
Open Interest (OI) 83,700
Change in OI -2,100
Bid Price 1.10
Offer Price 1.45
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2840.00
5.30 -1.70 -24.29% 2666.70
Previous Close 7.00
Open 6.00
High 6.90
Low 4.00
Vol 54,900
Open Interest (OI) 1,20,000
Change in OI 600
Bid Price 5.25
Offer Price 5.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2000.00
0.90 -0.30 -25.00% 2671.10
Previous Close 1.20
Open 1.05
High 1.10
Low 0.85
Vol 2,400
Open Interest (OI) 1,14,000
Change in OI -300
Bid Price 0.85
Offer Price 1.00
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3100.00
1.30 -0.45 -25.71% 2670.70
Previous Close 1.75
Open 1.75
High 1.75
Low 1.25
Vol 51,300
Open Interest (OI) 2,72,700
Change in OI -5,100
Bid Price 1.25
Offer Price 1.30
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2900.00
3.30 -1.20 -26.67% 2668.70
Previous Close 4.50
Open 2.55
High 4.20
Low 2.50
Vol 3,01,200
Open Interest (OI) 9,76,500
Change in OI -36,000
Bid Price 3.25
Offer Price 3.40
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2860.00
4.35 -1.60 -26.89% 2667.65
Previous Close 5.95
Open 4.50
High 5.10
Low 3.30
Vol 67,800
Open Interest (OI) 1,01,400
Change in OI -1,200
Bid Price 4.35
Offer Price 4.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2920.00
2.85 -1.10 -27.85% 2669.15
Previous Close 3.95
Open 3.00
High 3.30
Low 2.25
Vol 24,300
Open Interest (OI) 69,900
Change in OI 1,500
Bid Price 2.75
Offer Price 2.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3000.00
2.00 -0.80 -28.57% 2670.00
Previous Close 2.80
Open 2.50
High 2.70
Low 1.70
Vol 1,64,700
Open Interest (OI) 13,26,300
Change in OI -24,600
Bid Price 2.00
Offer Price 2.10
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE3350.00
0.50 -0.20 -28.57% 2671.50
Previous Close 0.70
Open 0.50
High 0.55
Low 0.50
Vol 900
Open Interest (OI) 21,000
Change in OI -900
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2950.00
2.55 -1.05 -29.17% 2669.45
Previous Close 3.60
Open 3.40
High 3.40
Low 2.00
Vol 36,900
Open Interest (OI) 1,30,800
Change in OI -600
Bid Price 2.30
Offer Price 2.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2520.00
160.00 -67.00 -29.52% 2512.00
Previous Close 227.00
Open 156.35
High 160.00
Low 156.35
Vol 600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 157.85
Offer Price 164.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2350.00
1.35 -0.65 -32.50% 2670.65
Previous Close 2.00
Open 1.30
High 1.35
Low 1.30
Vol 600
Open Interest (OI) 27,300
Change in OI 0
Bid Price 1.35
Offer Price 1.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
CE2880.00
3.60 -2.05 -36.28% 2668.40
Previous Close 5.65
Open 4.90
High 4.90
Low 2.70
Vol 25,200
Open Interest (OI) 78,600
Change in OI 600
Bid Price 3.55
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE2360.00
1.55 -0.95 -38.00% 2670.45
Previous Close 2.50
Open 1.55
High 1.55
Low 1.55
Vol 600
Open Interest (OI) 19,500
Change in OI -600
Bid Price 1.50
Offer Price 2.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-10-2020
OPTSTK
PE1800.00
0.40 -0.30 -42.86% 2671.60
Previous Close 0.70
Open 0.05
High 0.40
Low 0.05
Vol 600
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2200.00
3.00 1.50 100.00% 2669.00
Previous Close 1.50
Open 3.00
High 3.00
Low 3.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 3.20
Offer Price 7.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2680.00
91.50 35.15 62.38% 2580.50
Previous Close 56.35
Open 90.30
High 91.50
Low 90.30
Vol 1,500
Open Interest (OI) 300
Change in OI 0
Bid Price 91.90
Offer Price 94.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2720.00
74.35 24.65 49.60% 2597.65
Previous Close 49.70
Open 73.55
High 74.35
Low 73.30
Vol 1,800
Open Interest (OI) 300
Change in OI 0
Bid Price 74.30
Offer Price 76.70
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2400.00
13.40 2.85 27.01% 2658.60
Previous Close 10.55
Open 11.00
High 15.50
Low 11.00
Vol 9,000
Open Interest (OI) 37,800
Change in OI 900
Bid Price 12.50
Offer Price 14.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2300.00
8.10 1.10 15.71% 2663.90
Previous Close 7.00
Open 11.00
High 11.00
Low 5.25
Vol 1,800
Open Interest (OI) 13,500
Change in OI 1,200
Bid Price 7.00
Offer Price 9.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2750.00
145.00 15.00 11.54% 2527.00
Previous Close 130.00
Open 135.00
High 145.00
Low 135.00
Vol 1,200
Open Interest (OI) 900
Change in OI 600
Bid Price 125.75
Offer Price 136.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2500.00
26.65 2.15 8.78% 2645.35
Previous Close 24.50
Open 23.90
High 31.85
Low 23.85
Vol 59,400
Open Interest (OI) 1,21,500
Change in OI 11,100
Bid Price 25.30
Offer Price 26.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2660.00
81.45 6.45 8.60% 2590.55
Previous Close 75.00
Open 81.45
High 81.45
Low 81.45
Vol 1,500
Open Interest (OI) 600
Change in OI 0
Bid Price 77.80
Offer Price 80.00
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2800.00
168.00 6.00 3.70% 2504.00
Previous Close 162.00
Open 167.95
High 184.60
Low 156.10
Vol 8,700
Open Interest (OI) 24,300
Change in OI 3,000
Bid Price 160.40
Offer Price 165.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2600.00
53.55 0.75 1.42% 2618.45
Previous Close 52.80
Open 53.45
High 65.00
Low 50.30
Vol 63,600
Open Interest (OI) 92,700
Change in OI 13,200
Bid Price 53.15
Offer Price 53.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2700.00
99.00 0.70 0.71% 2573.00
Previous Close 98.30
Open 112.00
High 116.70
Low 93.30
Vol 36,300
Open Interest (OI) 87,000
Change in OI 3,300
Bid Price 98.55
Offer Price 99.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2920.00
72.00 0.00 0.00% 2600.00
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 1.00
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
PE2000.00
7.00 0.00 0.00% 2665.00
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
PE3000.00
240.00 0.00 0.00% 2432.00
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 267.60
Offer Price 401.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2760.00
135.10 0.00 0.00% 2536.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 36.95
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
CE3300.00
9.00 0.00 0.00% 2663.00
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 0.20
Offer Price 19.75
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2300.00
434.05 0.00 0.00% 2237.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 325.75
Offer Price 455.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2100.00
4.00 0.00 0.00% 2668.00
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 4.00
Offer Price 10.00
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2780.00
110.00 0.00 0.00% 2562.00
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 2.45
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2200.00
480.00 0.00 0.00% 2192.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 422.10
Offer Price 529.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2400.00
89.90 0.00 0.00% 2582.10
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 231.95
Offer Price 351.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2850.00
39.00 0.00 0.00% 2633.00
Previous Close 39.00
Open 39.00
High 39.00
Low 39.00
Vol 600
Open Interest (OI) 1,200
Change in OI 300
Bid Price 15.75
Offer Price 60.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2900.00
208.00 0.00 0.00% 2464.00
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 236.80
Offer Price 255.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE1900.00
30.00 0.00 0.00% 2642.00
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
CE3150.00
40.00 0.00 0.00% 2632.00
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 40.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2500.00
209.00 -0.90 -0.43% 2463.00
Previous Close 209.90
Open 208.00
High 209.00
Low 190.00
Vol 2,700
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 205.25
Offer Price 220.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2750.00
64.70 -0.30 -0.46% 2607.30
Previous Close 65.00
Open 69.60
High 69.60
Low 55.25
Vol 27,300
Open Interest (OI) 12,000
Change in OI 9,300
Bid Price 63.70
Offer Price 64.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3000.00
17.00 -0.50 -2.86% 2655.00
Previous Close 17.50
Open 19.95
High 19.95
Low 14.05
Vol 44,400
Open Interest (OI) 2,10,300
Change in OI 15,000
Bid Price 16.20
Offer Price 17.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2600.00
138.00 -7.00 -4.83% 2534.00
Previous Close 145.00
Open 127.00
High 138.00
Low 122.00
Vol 19,800
Open Interest (OI) 19,200
Change in OI 9,900
Bid Price 135.30
Offer Price 140.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2900.00
28.00 -1.80 -6.04% 2644.00
Previous Close 29.80
Open 27.95
High 32.10
Low 24.30
Vol 65,100
Open Interest (OI) 79,200
Change in OI 25,200
Bid Price 27.50
Offer Price 28.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2700.00
83.70 -6.65 -7.36% 2588.30
Previous Close 90.35
Open 95.00
High 95.00
Low 73.00
Vol 1,20,000
Open Interest (OI) 71,400
Change in OI 37,200
Bid Price 83.75
Offer Price 84.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2800.00
49.15 -4.05 -7.61% 2622.85
Previous Close 53.20
Open 52.05
High 54.50
Low 41.95
Vol 1,65,900
Open Interest (OI) 1,20,600
Change in OI 19,800
Bid Price 48.30
Offer Price 48.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3200.00
6.25 -0.65 -9.42% 2665.75
Previous Close 6.90
Open 6.05
High 6.75
Low 6.00
Vol 2,100
Open Interest (OI) 26,700
Change in OI 900
Bid Price 6.00
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE3100.00
8.45 -1.10 -11.52% 2663.55
Previous Close 9.55
Open 10.00
High 10.45
Low 8.45
Vol 2,400
Open Interest (OI) 20,100
Change in OI 300
Bid Price 8.45
Offer Price 10.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
CE2740.00
67.50 -42.50 -38.64% 2604.50
Previous Close 110.00
Open 67.70
High 67.70
Low 59.70
Vol 3,300
Open Interest (OI) 3,600
Change in OI 0
Bid Price 66.80
Offer Price 69.10
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
100.30 -159.70 -61.42% 2571.70
Previous Close 260.00
Open 110.00
High 110.00
Low 90.90
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 105.05
Offer Price 114.80
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-11-2020
OPTSTK
PE2650.00
77.20 -276.35 -78.16% 2594.80
Previous Close 353.55
Open 83.00
High 87.00
Low 77.20
Vol 3,000
Open Interest (OI) 2,100
Change in OI 0
Bid Price 73.05
Offer Price 75.55
Bid Quantity 1,800
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% 2601.00
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 12.75
Offer Price 139.90
Bid Quantity 300
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% 2609.30
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 1.20
Offer Price 0.00
Bid Quantity 900
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