Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2135.00
Change Change %
-3.55 -0.17%

Updated:19 Sep, 2019, 09:07 AM IST

BSE
2115.80
Change Change %
-22.45 -1.05%

Updated:19 Sep, 2019, 09:29 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
4.40 0.35 8.64% 2130.60
Previous Close 4.05
Open 3.30
High 5.00
Low 3.05
Vol 97,750
Open Interest (OI) 2,96,500
Change in OI 0
Bid Price 4.20
Offer Price 4.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
15.80 0.90 6.04% 2119.20
Previous Close 14.90
Open 14.50
High 17.35
Low 10.05
Vol 5,26,500
Open Interest (OI) 2,12,000
Change in OI 0
Bid Price 15.50
Offer Price 15.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
32.80 1.45 4.63% 2102.20
Previous Close 31.35
Open 28.45
High 34.85
Low 21.10
Vol 7,03,250
Open Interest (OI) 1,90,750
Change in OI 0
Bid Price 31.25
Offer Price 33.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
44.20 1.85 4.37% 2090.80
Previous Close 42.35
Open 42.00
High 46.45
Low 30.00
Vol 1,57,500
Open Interest (OI) 50,250
Change in OI 0
Bid Price 41.05
Offer Price 45.20
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
10.40 0.40 4.00% 2124.60
Previous Close 10.00
Open 10.45
High 12.00
Low 7.00
Vol 7,81,500
Open Interest (OI) 6,37,500
Change in OI 0
Bid Price 10.35
Offer Price 10.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
1.60 0.05 3.23% 2133.40
Previous Close 1.55
Open 1.70
High 1.85
Low 1.40
Vol 15,750
Open Interest (OI) 84,250
Change in OI 0
Bid Price 1.40
Offer Price 1.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
3.20 0.10 3.23% 2131.80
Previous Close 3.10
Open 3.35
High 3.85
Low 2.80
Vol 96,000
Open Interest (OI) 1,41,750
Change in OI 0
Bid Price 3.20
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
23.00 0.70 3.14% 2112.00
Previous Close 22.30
Open 23.00
High 25.05
Low 14.80
Vol 5,05,750
Open Interest (OI) 2,46,250
Change in OI 0
Bid Price 23.00
Offer Price 23.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
57.95 0.60 1.05% 2077.05
Previous Close 57.35
Open 46.05
High 61.65
Low 41.15
Vol 40,000
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 55.75
Offer Price 61.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
6.65 0.05 0.76% 2128.35
Previous Close 6.60
Open 6.45
High 7.85
Low 4.40
Vol 1,07,250
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 6.65
Offer Price 7.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1847.00
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 280.10
Offer Price 294.00
Bid Quantity 1,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1860.00
0.10 0.00 0.00% 2134.90
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 0.15
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.90 0.00 0.00% 2134.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
140.70 0.00 0.00% 1994.30
Previous Close 140.70
Open 148.75
High 148.75
Low 138.90
Vol 750
Open Interest (OI) 10,750
Change in OI 0
Bid Price 131.25
Offer Price 138.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
145.00 0.00 0.00% 1990.00
Previous Close 145.00
Open 148.00
High 148.00
Low 139.35
Vol 1,750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 140.60
Offer Price 151.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
87.00 0.00 0.00% 2048.00
Previous Close 87.00
Open 87.00
High 87.00
Low 87.00
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 91.00
Offer Price 96.10
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2380.00
0.75 0.00 0.00% 2134.25
Previous Close 0.75
Open 0.70
High 0.75
Low 0.70
Vol 1,750
Open Interest (OI) 9,500
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 9,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
0.60 0.00 0.00% 2134.40
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 2,500
Open Interest (OI) 45,750
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
0.85 0.00 0.00% 2134.15
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 0.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
67.10 0.00 0.00% 2067.90
Previous Close 67.10
Open 67.05
High 67.10
Low 67.05
Vol 500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 71.05
Offer Price 77.25
Bid Quantity 250
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% 1985.00
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 188.05
Offer Price 201.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
160.00 0.00 0.00% 1975.00
Previous Close 160.00
Open 160.00
High 160.00
Low 160.00
Vol 250
Open Interest (OI) 13,250
Change in OI 0
Bid Price 153.20
Offer Price 156.65
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% 1961.35
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 170.80
Offer Price 179.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
1.00 0.00 0.00% 2134.00
Previous Close 1.00
Open 1.10
High 1.10
Low 1.00
Vol 500
Open Interest (OI) 21,750
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2360.00
164.50 0.00 0.00% 1970.50
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 208.20
Offer Price 222.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2133.00
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 0.40
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% 2037.00
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 104.85
Offer Price 113.95
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
178.00 0.00 0.00% 1957.00
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 249.00
Offer Price 258.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
92.15 0.00 0.00% 2042.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,250
Change in OI 0
Bid Price 78.70
Offer Price 82.00
Bid Quantity 500
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% 2132.50
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 0.25
Offer Price 0.00
Bid Quantity 1,000
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% 2134.80
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 0.25
Offer Price 0.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
115.75 0.00 0.00% 2019.25
Previous Close 115.75
Open 133.00
High 133.00
Low 115.75
Vol 1,750
Open Interest (OI) 31,250
Change in OI 0
Bid Price 114.75
Offer Price 121.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
3.00 0.00 0.00% 2132.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.15
Offer Price 6.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
222.15 0.00 0.00% 1912.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 239.95
Offer Price 251.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
1.40 0.00 0.00% 2133.60
Previous Close 1.40
Open 0.60
High 1.40
Low 0.60
Vol 1,750
Open Interest (OI) 9,250
Change in OI 0
Bid Price 0.90
Offer Price 1.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.15 0.00 0.00% 2134.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
38.00 -0.10 -0.26% 2097.00
Previous Close 38.10
Open 53.00
High 53.00
Low 36.50
Vol 20,500
Open Interest (OI) 1,90,500
Change in OI 0
Bid Price 36.35
Offer Price 39.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
99.00 -0.50 -0.50% 2036.00
Previous Close 99.50
Open 102.25
High 102.25
Low 99.00
Vol 1,500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 95.25
Offer Price 102.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
63.35 -1.40 -2.16% 2071.65
Previous Close 64.75
Open 82.00
High 82.00
Low 63.35
Vol 5,500
Open Interest (OI) 81,000
Change in OI 0
Bid Price 61.80
Offer Price 68.65
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2000.00
2.15 -0.05 -2.27% 2132.85
Previous Close 2.20
Open 2.20
High 2.85
Low 1.95
Vol 30,750
Open Interest (OI) 39,250
Change in OI 0
Bid Price 2.00
Offer Price 2.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.70 -0.05 -2.86% 2133.30
Previous Close 1.75
Open 1.85
High 2.10
Low 1.60
Vol 48,250
Open Interest (OI) 3,78,500
Change in OI 0
Bid Price 1.70
Offer Price 1.75
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
50.05 -2.00 -3.84% 2084.95
Previous Close 52.05
Open 57.60
High 60.00
Low 49.95
Vol 5,000
Open Interest (OI) 44,250
Change in OI 0
Bid Price 47.80
Offer Price 52.65
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
1.20 -0.05 -4.00% 2133.80
Previous Close 1.25
Open 1.60
High 1.60
Low 1.20
Vol 3,250
Open Interest (OI) 74,000
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.80 -0.05 -5.88% 2134.20
Previous Close 0.85
Open 0.95
High 0.95
Low 0.70
Vol 9,250
Open Interest (OI) 1,41,000
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
2.20 -0.15 -6.38% 2132.80
Previous Close 2.35
Open 2.60
High 2.65
Low 2.00
Vol 28,500
Open Interest (OI) 97,750
Change in OI 0
Bid Price 2.20
Offer Price 2.50
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
3.60 -0.25 -6.49% 2131.40
Previous Close 3.85
Open 5.75
High 5.75
Low 3.40
Vol 24,250
Open Interest (OI) 53,500
Change in OI 0
Bid Price 3.60
Offer Price 5.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
25.50 -2.20 -7.94% 2109.50
Previous Close 27.70
Open 38.00
High 42.35
Low 25.00
Vol 1,83,750
Open Interest (OI) 81,500
Change in OI 0
Bid Price 25.00
Offer Price 26.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
8.35 -0.75 -8.24% 2126.65
Previous Close 9.10
Open 12.25
High 15.10
Low 8.00
Vol 3,80,250
Open Interest (OI) 83,500
Change in OI 0
Bid Price 8.00
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
11.85 -1.30 -9.89% 2123.15
Previous Close 13.15
Open 19.95
High 22.25
Low 11.65
Vol 5,37,750
Open Interest (OI) 3,11,250
Change in OI 0
Bid Price 11.65
Offer Price 11.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
17.00 -2.50 -12.82% 2118.00
Previous Close 19.50
Open 25.00
High 31.45
Low 17.00
Vol 2,68,000
Open Interest (OI) 71,500
Change in OI 0
Bid Price 17.00
Offer Price 18.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
5.50 -0.85 -13.39% 2129.50
Previous Close 6.35
Open 7.00
High 9.90
Low 5.45
Vol 1,67,500
Open Interest (OI) 70,000
Change in OI 0
Bid Price 5.05
Offer Price 7.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
40.00 0.50 1.27% 2095.00
Previous Close 39.50
Open 46.05
High 48.00
Low 39.00
Vol 17,250
Open Interest (OI) 11,750
Change in OI 0
Bid Price 34.15
Offer Price 49.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
77.00 0.00 0.00% 2058.00
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 67.80
Offer Price 91.60
Bid Quantity 2,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
55.25 0.00 0.00% 2079.75
Previous Close 55.25
Open 63.85
High 63.85
Low 55.25
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 50.10
Offer Price 67.70
Bid Quantity 1,500
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% 2101.00
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 9.05
Offer Price 17.40
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1963.00
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 144.80
Offer Price 160.35
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2000.00
165.00 0.00 0.00% 1970.00
Previous Close 165.00
Open 165.00
High 165.00
Low 165.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 155.05
Offer Price 176.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
20.00 0.00 0.00% 2115.00
Previous Close 20.00
Open 22.55
High 24.00
Low 20.00
Vol 9,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 18.25
Offer Price 22.75
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
75.00 0.00 0.00% 2060.00
Previous Close 75.00
Open 70.00
High 75.00
Low 67.90
Vol 5,750
Open Interest (OI) 8,000
Change in OI 0
Bid Price 70.80
Offer Price 75.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
67.45 0.00 0.00% 2067.55
Previous Close 67.45
Open 69.20
High 69.20
Low 67.45
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 58.80
Offer Price 69.80
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
48.40 0.00 0.00% 2086.60
Previous Close 48.40
Open 41.40
High 51.20
Low 41.40
Vol 23,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 47.70
Offer Price 50.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
102.00 0.00 0.00% 2033.00
Previous Close 102.00
Open 102.00
High 102.00
Low 102.00
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 93.00
Offer Price 112.65
Bid Quantity 1,000
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
8.50 0.00 0.00% 2126.50
Previous Close 8.50
Open 9.95
High 9.95
Low 8.45
Vol 1,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 7.10
Offer Price 9.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 0.00 0.00% 1880.00
Previous Close 255.00
Open 255.00
High 255.00
Low 255.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 246.60
Offer Price 272.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
42.70 0.00 0.00% 2092.30
Previous Close 42.70
Open 44.60
High 44.60
Low 37.70
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 32.20
Offer Price 53.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
40.00 0.00 0.00% 2095.00
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 27.00
Offer Price 44.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
15.25 0.00 0.00% 2119.75
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 7.10
Offer Price 20.60
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2460.00
5.00 0.00 0.00% 2130.00
Previous Close 5.00
Open 5.00
High 5.50
Low 4.95
Vol 8,000
Open Interest (OI) 13,250
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
34.00 0.00 0.00% 2101.00
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 25.05
Offer Price 34.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1995.00
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 132.35
Offer Price 154.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
56.60 0.00 0.00% 2078.40
Previous Close 56.60
Open 56.00
High 57.50
Low 54.00
Vol 2,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 48.90
Offer Price 64.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2180.00
94.75 0.00 0.00% 2040.25
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 81.05
Offer Price 104.60
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
30.00 0.00 0.00% 2105.00
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.50
Offer Price 31.75
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2480.00
4.35 0.00 0.00% 2130.65
Previous Close 4.35
Open 4.35
High 4.35
Low 4.35
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.65
Offer Price 4.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
36.00 0.00 0.00% 2099.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 26.70
Offer Price 42.00
Bid Quantity 2,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
7.00 0.00 0.00% 2128.00
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 3.00
Offer Price 9.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
61.00 0.00 0.00% 2074.00
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 54.50
Offer Price 86.90
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% 1970.00
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 162.00
Offer Price 185.65
Bid Quantity 2,500
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% 2127.50
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 4.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
94.00 0.00 0.00% 2041.00
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 94.00
Offer Price 104.55
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
46.50 0.00 0.00% 2088.50
Previous Close 46.50
Open 60.00
High 60.00
Low 46.50
Vol 7,000
Open Interest (OI) 12,750
Change in OI 0
Bid Price 45.00
Offer Price 51.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
62.95 -0.05 -0.08% 2072.05
Previous Close 63.00
Open 55.00
High 69.60
Low 55.00
Vol 5,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 49.20
Offer Price 75.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
20.25 -1.55 -7.11% 2114.75
Previous Close 21.80
Open 20.35
High 23.00
Low 19.60
Vol 5,500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 17.90
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top