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
CE 2220.00
7.00 0.55 8.53% 2115.65
Previous Close 6.45
Open 13.95
High 13.95
Low 5.15
Vol 3,17,000
Open Interest (OI) 2,21,000
Change in OI 0
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 2260.00
3.60 0.25 7.46% 2119.05
Previous Close 3.35
Open 4.45
High 4.60
Low 2.35
Vol 1,34,500
Open Interest (OI) 1,50,750
Change in OI 0
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 2100.00
52.50 3.30 6.71% 2070.15
Previous Close 49.20
Open 60.10
High 63.65
Low 40.00
Vol 80,500
Open Interest (OI) 1,45,250
Change in OI 0
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 2480.00
0.85 0.05 6.25% 2121.80
Previous Close 0.80
Open 0.75
High 0.85
Low 0.75
Vol 1,000
Open Interest (OI) 45,750
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
CE 2340.00
1.70 0.10 6.25% 2120.95
Previous Close 1.60
Open 1.20
High 1.90
Low 1.20
Vol 6,000
Open Interest (OI) 73,500
Change in OI 0
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 2120.00
39.40 2.25 6.06% 2083.25
Previous Close 37.15
Open 53.00
High 53.00
Low 29.45
Vol 2,64,500
Open Interest (OI) 69,250
Change in OI 0
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 2280.00
2.70 0.15 5.88% 2119.95
Previous Close 2.55
Open 3.35
High 3.70
Low 2.05
Vol 54,750
Open Interest (OI) 1,02,000
Change in OI 0
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 2140.00
29.00 1.55 5.65% 2093.65
Previous Close 27.45
Open 42.00
High 42.00
Low 21.65
Vol 7,93,000
Open Interest (OI) 2,19,000
Change in OI 0
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 2180.00
14.40 0.70 5.11% 2108.25
Previous Close 13.70
Open 22.00
High 23.20
Low 10.85
Vol 7,03,500
Open Interest (OI) 2,70,500
Change in OI 0
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 2160.00
20.95 1.00 5.01% 2101.70
Previous Close 19.95
Open 31.45
High 32.00
Low 15.70
Vol 8,76,250
Open Interest (OI) 3,25,250
Change in OI 0
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 2240.00
4.55 0.20 4.60% 2118.10
Previous Close 4.35
Open 7.00
High 7.00
Low 3.50
Vol 2,40,750
Open Interest (OI) 3,08,750
Change in OI 0
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 2060.00
78.00 2.00 2.63% 2044.65
Previous Close 76.00
Open 74.00
High 78.00
Low 74.00
Vol 500
Open Interest (OI) 1,250
Change in OI 0
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 2200.00
10.00 0.25 2.56% 2112.65
Previous Close 9.75
Open 16.35
High 16.40
Low 7.60
Vol 14,07,000
Open Interest (OI) 7,04,000
Change in OI 0
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 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 1860.00
0.10 0.00 0.00% 2122.55
Previous Close 0.10
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
26-09-2019
OPTSTK
CE 2420.00
0.90 0.00 0.00% 2121.75
Previous Close 0.90
Open 0.80
High 0.90
Low 0.75
Vol 3,000
Open Interest (OI) 18,750
Change in OI 0
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
PE 2280.00
158.00 0.00 0.00% 1964.65
Previous Close 158.00
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
CE 2000.00
128.55 0.00 0.00% 1994.10
Previous Close 128.55
Open 148.00
High 148.00
Low 125.00
Vol 1,500
Open Interest (OI) 3,250
Change in OI 0
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 2380.00
1.10 0.00 0.00% 2121.55
Previous Close 1.10
Open 0.80
High 1.10
Low 0.80
Vol 1,750
Open Interest (OI) 11,250
Change in OI 0
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 2180.00
62.00 0.00 0.00% 2060.65
Previous Close 62.00
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 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 2240.00
123.00 0.00 0.00% 1999.65
Previous Close 123.00
Open 107.95
High 123.00
Low 106.20
Vol 2,250
Open Interest (OI) 29,750
Change in OI 0
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
CE 2300.00
1.80 0.00 0.00% 2120.85
Previous Close 1.80
Open 2.75
High 2.80
Low 1.60
Vol 1,36,500
Open Interest (OI) 3,87,750
Change in OI 0
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
PE 2300.00
173.20 0.00 0.00% 1949.45
Previous Close 173.20
Open 150.70
High 179.05
Low 150.70
Vol 1,750
Open Interest (OI) 13,500
Change in OI 0
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
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
CE 2360.00
1.10 0.00 0.00% 2121.55
Previous Close 1.10
Open 1.05
High 1.45
Low 1.05
Vol 4,250
Open Interest (OI) 22,250
Change in OI 0
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
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
CE 2040.00
98.00 0.00 0.00% 2024.65
Previous Close 98.00
Open 98.00
High 98.00
Low 98.00
Vol 250
Open Interest (OI) 500
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 2400.00
1.05 0.00 0.00% 2121.60
Previous Close 1.05
Open 1.15
High 1.35
Low 0.85
Vol 26,750
Open Interest (OI) 1,43,000
Change in OI 0
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
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 2260.00
133.95 0.00 0.00% 1988.70
Previous Close 133.95
Open 122.20
High 140.15
Low 122.20
Vol 5,750
Open Interest (OI) 31,250
Change in OI 0
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
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 1900.00
222.15 0.00 0.00% 1900.50
Previous Close 222.15
Open 222.15
High 222.15
Low 222.15
Vol 250
Open Interest (OI) 500
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
PE 1900.00
2.00 0.00 0.00% 2120.65
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 8,250
Change in OI 0
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
CE 2440.00
0.15 0.00 0.00% 2122.50
Previous Close 0.15
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
CE 2080.00
60.85 -0.10 -0.16% 2061.80
Previous Close 60.95
Open 60.70
High 62.70
Low 57.70
Vol 1,750
Open Interest (OI) 1,750
Change in OI 0
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 2320.00
1.65 -0.05 -2.94% 2121.00
Previous Close 1.70
Open 1.85
High 1.85
Low 1.45
Vol 16,750
Open Interest (OI) 89,750
Change in OI 0
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
PE 2220.00
92.15 -3.95 -4.11% 2030.50
Previous Close 96.10
Open 86.05
High 104.25
Low 86.05
Vol 6,000
Open Interest (OI) 24,250
Change in OI 0
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 2140.00
33.15 -2.95 -8.17% 2089.50
Previous Close 36.10
Open 29.10
High 47.65
Low 28.10
Vol 3,09,500
Open Interest (OI) 96,750
Change in OI 0
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 2000.00
2.75 -0.25 -8.33% 2119.90
Previous Close 3.00
Open 2.55
High 4.90
Low 2.05
Vol 32,000
Open Interest (OI) 55,250
Change in OI 0
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
PE 2160.00
45.80 -4.70 -9.31% 2076.85
Previous Close 50.50
Open 35.25
High 62.00
Low 35.25
Vol 77,500
Open Interest (OI) 1,93,000
Change in OI 0
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 2080.00
11.20 -1.25 -10.04% 2111.45
Previous Close 12.45
Open 10.45
High 18.00
Low 9.30
Vol 4,63,750
Open Interest (OI) 90,000
Change in OI 0
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 2200.00
73.05 -8.15 -10.04% 2049.60
Previous Close 81.20
Open 64.55
High 93.90
Low 64.55
Vol 23,000
Open Interest (OI) 84,250
Change in OI 0
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 2100.00
16.50 -1.85 -10.08% 2106.15
Previous Close 18.35
Open 12.00
High 25.75
Low 12.00
Vol 7,26,750
Open Interest (OI) 3,13,250
Change in OI 0
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 2120.00
23.00 -3.30 -12.55% 2099.65
Previous Close 26.30
Open 21.75
High 35.45
Low 19.85
Vol 3,99,000
Open Interest (OI) 75,500
Change in OI 0
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 2060.00
7.15 -1.25 -14.88% 2115.50
Previous Close 8.40
Open 5.50
High 13.00
Low 2.25
Vol 2,67,250
Open Interest (OI) 1,43,000
Change in OI 0
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 2040.00
4.70 -1.10 -18.97% 2117.95
Previous Close 5.80
Open 4.85
High 8.50
Low 4.50
Vol 73,000
Open Interest (OI) 58,500
Change in OI 0
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
31-10-2019
OPTSTK
CE 2300.00
21.50 1.15 5.65% 2101.15
Previous Close 20.35
Open 25.00
High 25.00
Low 18.50
Vol 10,500
Open Interest (OI) 16,500
Change in OI 0
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 2200.00
47.00 1.25 2.73% 2075.65
Previous Close 45.75
Open 52.00
High 52.00
Low 40.95
Vol 23,250
Open Interest (OI) 26,500
Change in OI 0
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 2100.00
94.00 0.50 0.53% 2028.65
Previous Close 93.50
Open 101.00
High 101.00
Low 91.00
Vol 1,000
Open Interest (OI) 750
Change in OI 0
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 2120.00
77.00 0.00 0.00% 2045.65
Previous Close 77.00
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
PE 2120.00
65.05 0.00 0.00% 2057.60
Previous Close 65.05
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
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
PE 2280.00
172.00 0.00 0.00% 1950.65
Previous Close 172.00
Open 172.00
High 172.00
Low 172.00
Vol 250
Open Interest (OI) 500
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
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
CE 2140.00
67.95 0.00 0.00% 2054.70
Previous Close 67.95
Open 75.00
High 75.00
Low 64.60
Vol 4,250
Open Interest (OI) 4,000
Change in OI 0
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 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 2400.00
8.00 0.00 0.00% 2114.65
Previous Close 8.00
Open 8.45
High 8.45
Low 7.00
Vol 5,500
Open Interest (OI) 29,000
Change in OI 0
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 2220.00
36.75 0.00 0.00% 2085.90
Previous Close 36.75
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 0.00 0.00% 2107.40
Previous Close 15.25
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
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
CE 2260.00
34.00 0.00 0.00% 2088.65
Previous Close 34.00
Open 27.00
High 34.00
Low 27.00
Vol 500
Open Interest (OI) 750
Change in OI 0
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 2180.00
52.10 0.00 0.00% 2070.55
Previous Close 52.10
Open 59.25
High 59.25
Low 49.10
Vol 2,750
Open Interest (OI) 4,250
Change in OI 0
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
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 2080.00
48.85 0.00 0.00% 2073.80
Previous Close 48.85
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 2240.00
36.00 0.00 0.00% 2086.65
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
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
PE 1900.00
7.00 0.00 0.00% 2115.65
Previous Close 7.00
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 2160.00
55.10 0.00 0.00% 2067.55
Previous Close 55.10
Open 67.65
High 67.65
Low 55.10
Vol 3,500
Open Interest (OI) 4,500
Change in OI 0
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
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 2000.00
22.50 -0.10 -0.44% 2100.15
Previous Close 22.60
Open 22.35
High 27.55
Low 22.30
Vol 5,000
Open Interest (OI) 16,750
Change in OI 0
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 2100.00
55.25 -0.45 -0.81% 2067.40
Previous Close 55.70
Open 49.00
High 58.95
Low 49.00
Vol 4,500
Open Interest (OI) 8,250
Change in OI 0
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 2140.00
74.00 -0.80 -1.07% 2048.65
Previous Close 74.80
Open 67.70
High 84.55
Low 65.00
Vol 5,000
Open Interest (OI) 3,250
Change in OI 0
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 2060.00
40.00 -0.80 -1.96% 2082.65
Previous Close 40.80
Open 42.00
High 42.65
Low 40.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 38.20
Offer Price 49.05
Bid Quantity 750
Offer Quantity 2,500

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