Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2065.45
Change Change %
-36.50 -1.74%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
2065.60
Change Change %
-36.55 -1.74%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1980.00
4.50 3.65 429.41% 2060.95
Previous Close 0.85
Open 3.00
High 6.50
Low 3.00
Vol 12,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.50
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2040.00
17.65 11.95 209.65% 2047.80
Previous Close 5.70
Open 7.35
High 22.55
Low 1.35
Vol 4,84,250
Open Interest (OI) 69,250
Change in OI -33,500
Bid Price 12.40
Offer Price 18.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2020.00
9.00 6.00 200.00% 2056.45
Previous Close 3.00
Open 4.10
High 10.00
Low 4.10
Vol 2,750
Open Interest (OI) 3,000
Change in OI 2,000
Bid Price 10.00
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
PE 2000.00
7.00 4.30 159.26% 2058.45
Previous Close 2.70
Open 3.00
High 11.00
Low 1.50
Vol 2,07,750
Open Interest (OI) 64,000
Change in OI 24,000
Bid Price 7.00
Offer Price 8.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1900.00
2.50 1.50 150.00% 2062.95
Previous Close 1.00
Open 0.40
High 2.50
Low 0.40
Vol 2,250
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.50
Offer Price 2.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2080.00
33.00 18.75 131.58% 2032.45
Previous Close 14.25
Open 17.20
High 41.10
Low 5.50
Vol 7,31,250
Open Interest (OI) 99,250
Change in OI -23,000
Bid Price 27.45
Offer Price 44.95
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
1.20 0.65 118.18% 2064.25
Previous Close 0.55
Open 1.00
High 1.20
Low 1.00
Vol 1,750
Open Interest (OI) 9,250
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2480.00
1.05 0.55 110.00% 2064.40
Previous Close 0.50
Open 0.75
High 1.50
Low 0.75
Vol 1,750
Open Interest (OI) 44,500
Change in OI 500
Bid Price 0.60
Offer Price 1.05
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2060.00
18.55 9.15 97.34% 2046.90
Previous Close 9.40
Open 11.95
High 31.10
Low 3.30
Vol 8,10,250
Open Interest (OI) 79,500
Change in OI -19,250
Bid Price 18.55
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2100.00
44.00 21.45 95.12% 2021.45
Previous Close 22.55
Open 26.95
High 54.30
Low 8.75
Vol 8,33,750
Open Interest (OI) 3,23,250
Change in OI -17,500
Bid Price 42.10
Offer Price 47.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2120.00
63.00 30.10 91.49% 2002.45
Previous Close 32.90
Open 32.90
High 67.70
Low 14.90
Vol 1,77,000
Open Interest (OI) 40,000
Change in OI -15,000
Bid Price 54.40
Offer Price 60.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2400.00
310.85 132.85 74.63% 1754.60
Previous Close 178.00
Open 304.15
High 320.00
Low 304.15
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 314.00
Offer Price 385.85
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2140.00
78.00 31.50 67.74% 1987.45
Previous Close 46.50
Open 48.95
High 82.30
Low 26.45
Vol 59,000
Open Interest (OI) 81,750
Change in OI -9,000
Bid Price 40.25
Offer Price 94.40
Bid Quantity 250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
1.80 0.70 63.64% 2063.65
Previous Close 1.10
Open 0.80
High 3.00
Low 0.80
Vol 1,65,250
Open Interest (OI) 2,91,000
Change in OI -49,250
Bid Price 1.40
Offer Price 1.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2160.00
99.00 38.15 62.70% 1966.45
Previous Close 60.85
Open 65.00
High 102.40
Low 41.00
Vol 34,750
Open Interest (OI) 1,84,000
Change in OI 5,500
Bid Price 88.60
Offer Price 93.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2240.00
2.95 1.00 51.28% 2062.50
Previous Close 1.95
Open 1.55
High 4.50
Low 1.45
Vol 2,28,500
Open Interest (OI) 2,49,500
Change in OI -21,750
Bid Price 2.95
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2420.00
0.75 0.25 50.00% 2064.70
Previous Close 0.50
Open 0.85
High 1.00
Low 0.75
Vol 2,000
Open Interest (OI) 18,250
Change in OI -250
Bid Price 0.75
Offer Price 1.40
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2260.00
2.20 0.60 37.50% 2063.25
Previous Close 1.60
Open 1.30
High 3.40
Low 1.15
Vol 1,48,250
Open Interest (OI) 1,12,250
Change in OI -39,500
Bid Price 2.25
Offer Price 2.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2180.00
105.60 28.30 36.61% 1959.85
Previous Close 77.30
Open 82.85
High 117.00
Low 61.00
Vol 6,500
Open Interest (OI) 44,000
Change in OI -250
Bid Price 100.60
Offer Price 114.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2300.00
214.00 54.00 33.75% 1851.45
Previous Close 160.00
Open 195.50
High 214.00
Low 167.45
Vol 6,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 195.80
Offer Price 229.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2220.00
4.00 0.95 31.15% 2061.45
Previous Close 3.05
Open 2.70
High 7.45
Low 2.15
Vol 3,85,500
Open Interest (OI) 1,87,250
Change in OI -56,250
Bid Price 3.80
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2240.00
180.10 42.30 30.70% 1885.35
Previous Close 137.80
Open 139.15
High 180.10
Low 115.10
Vol 1,750
Open Interest (OI) 26,250
Change in OI 0
Bid Price 161.55
Offer Price 173.20
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2200.00
5.60 1.30 30.23% 2059.85
Previous Close 4.30
Open 4.15
High 8.80
Low 3.00
Vol 10,13,750
Open Interest (OI) 4,69,750
Change in OI -1,81,750
Bid Price 5.50
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2200.00
127.00 27.30 27.38% 1938.45
Previous Close 99.70
Open 101.05
High 127.70
Low 87.45
Vol 27,000
Open Interest (OI) 72,750
Change in OI -8,500
Bid Price 124.00
Offer Price 134.60
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2260.00
145.20 29.45 25.44% 1920.25
Previous Close 115.75
Open 132.30
High 145.20
Low 132.30
Vol 750
Open Interest (OI) 31,250
Change in OI 0
Bid Price 153.95
Offer Price 224.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2220.00
143.85 24.05 20.08% 1921.60
Previous Close 119.80
Open 119.40
High 143.85
Low 90.00
Vol 11,750
Open Interest (OI) 25,250
Change in OI 750
Bid Price 125.20
Offer Price 172.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2280.00
1.75 0.25 16.67% 2063.70
Previous Close 1.50
Open 2.85
High 2.90
Low 1.00
Vol 97,750
Open Interest (OI) 75,500
Change in OI -20,250
Bid Price 1.55
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2340.00
0.95 0.10 11.76% 2064.50
Previous Close 0.85
Open 0.85
High 1.50
Low 0.85
Vol 17,000
Open Interest (OI) 56,500
Change in OI -8,250
Bid Price 0.85
Offer Price 0.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2440.00
0.50 0.05 11.11% 2064.95
Previous Close 0.45
Open 0.95
High 0.95
Low 0.50
Vol 500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2320.00
191.00 17.35 9.99% 1874.45
Previous Close 173.65
Open 191.00
High 191.00
Low 191.00
Vol 250
Open Interest (OI) 14,500
Change in OI 0
Bid Price 200.00
Offer Price 284.25
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2400.00
0.85 0.05 6.25% 2064.60
Previous Close 0.80
Open 0.75
High 1.30
Low 0.65
Vol 22,500
Open Interest (OI) 1,18,500
Change in OI -9,500
Bid Price 0.85
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2180.00
6.45 0.30 4.88% 2059.00
Previous Close 6.15
Open 6.20
High 11.50
Low 4.00
Vol 6,36,250
Open Interest (OI) 1,64,750
Change in OI -87,750
Bid Price 6.60
Offer Price 7.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2280.00
180.90 2.60 1.46% 1884.55
Previous Close 178.30
Open 180.90
High 180.90
Low 180.90
Vol 250
Open Interest (OI) 10,250
Change in OI 0
Bid Price 172.95
Offer Price 241.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1860.00
288.00 0.00 0.00% 1777.45
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 177.00
Offer Price 242.40
Bid Quantity 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% 2065.35
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 2340.00
150.00 0.00 0.00% 1915.45
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 230.10
Offer Price 272.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2160.00
9.00 0.00 0.00% 2056.45
Previous Close 9.00
Open 8.80
High 16.00
Low 6.05
Vol 11,91,750
Open Interest (OI) 2,31,000
Change in OI -61,750
Bid Price 8.00
Offer Price 8.95
Bid Quantity 1,500
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% 1900.95
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 256.95
Offer Price 327.00
Bid Quantity 3,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1940.00
2.00 0.00 0.00% 2063.45
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 2.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
PE 1960.00
2.50 0.00 0.00% 2062.95
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 2,000
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% 2065.25
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 1.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 1900.00
204.15 -18.00 -8.10% 1861.30
Previous Close 222.15
Open 204.15
High 204.15
Low 204.15
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 137.75
Offer Price 195.75
Bid Quantity 5,750
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2320.00
0.90 -0.10 -10.00% 2064.55
Previous Close 1.00
Open 1.00
High 1.80
Low 0.60
Vol 31,750
Open Interest (OI) 65,500
Change in OI -9,000
Bid Price 0.90
Offer Price 1.65
Bid Quantity 12,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2140.00
11.90 -1.55 -11.52% 2053.55
Previous Close 13.45
Open 12.90
High 22.50
Low 9.20
Vol 16,25,750
Open Interest (OI) 2,67,250
Change in OI -36,250
Bid Price 11.10
Offer Price 12.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2360.00
0.70 -0.10 -12.50% 2064.75
Previous Close 0.80
Open 1.10
High 1.50
Low 0.70
Vol 3,750
Open Interest (OI) 20,250
Change in OI -1,000
Bid Price 0.70
Offer Price 1.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2080.00
32.00 -7.80 -19.60% 2033.45
Previous Close 39.80
Open 40.85
High 62.40
Low 27.80
Vol 1,57,000
Open Interest (OI) 54,250
Change in OI 43,750
Bid Price 32.00
Offer Price 32.80
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2120.00
16.50 -4.30 -20.67% 2048.95
Previous Close 20.80
Open 18.95
High 32.65
Low 14.40
Vol 9,65,000
Open Interest (OI) 1,65,000
Change in OI 4,500
Bid Price 16.10
Offer Price 17.00
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2100.00
24.00 -6.30 -20.79% 2041.45
Previous Close 30.30
Open 22.20
High 45.00
Low 20.00
Vol 15,24,000
Open Interest (OI) 4,12,500
Change in OI 1,96,500
Bid Price 23.10
Offer Price 23.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2000.00
84.00 -23.00 -21.50% 1981.45
Previous Close 107.00
Open 101.50
High 130.00
Low 80.00
Vol 7,750
Open Interest (OI) 8,750
Change in OI 4,000
Bid Price 85.00
Offer Price 99.00
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2060.00
42.90 -12.10 -22.00% 2022.55
Previous Close 55.00
Open 52.50
High 72.75
Low 37.00
Vol 44,500
Open Interest (OI) 22,250
Change in OI 18,000
Bid Price 40.00
Offer Price 42.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2040.00
45.05 -39.95 -47.00% 2020.40
Previous Close 85.00
Open 71.20
High 90.00
Low 45.05
Vol 2,000
Open Interest (OI) 1,750
Change in OI 750
Bid Price 45.05
Offer Price 56.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1900.00
16.00 9.00 128.57% 2049.45
Previous Close 7.00
Open 12.40
High 16.00
Low 12.40
Vol 1,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 8.05
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2000.00
49.00 19.85 68.10% 2016.45
Previous Close 29.15
Open 30.00
High 49.00
Low 21.00
Vol 19,250
Open Interest (OI) 33,250
Change in OI 7,750
Bid Price 38.50
Offer Price 54.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2060.00
73.40 28.85 64.76% 1992.05
Previous Close 44.55
Open 47.85
High 75.00
Low 38.00
Vol 13,250
Open Interest (OI) 9,500
Change in OI 7,250
Bid Price 64.55
Offer Price 76.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2040.00
65.60 25.60 64.00% 1999.85
Previous Close 40.00
Open 42.50
High 65.60
Low 34.05
Vol 7,000
Open Interest (OI) 3,750
Change in OI 3,500
Bid Price 55.55
Offer Price 67.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2080.00
85.00 32.30 61.29% 1980.45
Previous Close 52.70
Open 59.15
High 87.10
Low 51.35
Vol 18,000
Open Interest (OI) 15,250
Change in OI 2,000
Bid Price 73.75
Offer Price 85.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2100.00
95.00 30.20 46.60% 1970.45
Previous Close 64.80
Open 60.10
High 96.20
Low 53.05
Vol 33,750
Open Interest (OI) 28,750
Change in OI 7,250
Bid Price 87.10
Offer Price 97.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2120.00
106.70 31.75 42.36% 1958.75
Previous Close 74.95
Open 74.55
High 108.55
Low 69.05
Vol 3,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 95.20
Offer Price 114.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2400.00
10.00 2.95 41.84% 2055.45
Previous Close 7.05
Open 8.45
High 12.00
Low 6.50
Vol 4,750
Open Interest (OI) 31,750
Change in OI 3,500
Bid Price 8.50
Offer Price 12.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2300.00
225.00 60.00 36.36% 1840.45
Previous Close 165.00
Open 225.00
High 225.00
Low 225.00
Vol 500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 226.15
Offer Price 252.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2300.00
20.00 4.50 29.03% 2045.45
Previous Close 15.50
Open 15.50
High 27.00
Low 14.95
Vol 26,500
Open Interest (OI) 29,750
Change in OI 8,750
Bid Price 20.30
Offer Price 21.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2140.00
110.80 23.80 27.36% 1954.65
Previous Close 87.00
Open 80.00
High 110.80
Low 69.05
Vol 2,000
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 108.60
Offer Price 126.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2200.00
155.00 28.00 22.05% 1910.45
Previous Close 127.00
Open 126.40
High 158.90
Low 110.00
Vol 7,500
Open Interest (OI) 5,250
Change in OI -1,750
Bid Price 149.40
Offer Price 163.50
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2160.00
117.00 18.50 18.78% 1948.45
Previous Close 98.50
Open 92.35
High 117.00
Low 92.35
Vol 1,750
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 121.15
Offer Price 150.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2200.00
39.00 3.55 10.01% 2026.45
Previous Close 35.45
Open 38.95
High 43.00
Low 32.80
Vol 1,06,000
Open Interest (OI) 56,500
Change in OI 16,000
Bid Price 39.00
Offer Price 40.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2220.00
33.70 2.70 8.71% 2031.75
Previous Close 31.00
Open 32.50
High 36.55
Low 31.00
Vol 5,000
Open Interest (OI) 3,500
Change in OI 500
Bid Price 26.05
Offer Price 34.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2260.00
24.90 1.90 8.26% 2040.55
Previous Close 23.00
Open 22.00
High 24.90
Low 22.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 21.00
Offer Price 30.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2120.00
70.00 3.15 4.71% 1995.45
Previous Close 66.85
Open 69.20
High 74.35
Low 62.00
Vol 9,250
Open Interest (OI) 5,750
Change in OI 4,500
Bid Price 63.00
Offer Price 71.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1980.00
40.00 1.65 4.30% 2025.45
Previous Close 38.35
Open 35.10
High 40.00
Low 35.00
Vol 1,750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 40.00
Offer Price 46.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2100.00
76.00 3.05 4.18% 1989.45
Previous Close 72.95
Open 74.00
High 88.00
Low 69.05
Vol 60,500
Open Interest (OI) 34,500
Change in OI 25,750
Bid Price 75.00
Offer Price 77.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2140.00
57.00 0.05 0.09% 2008.45
Previous Close 56.95
Open 53.05
High 68.15
Low 51.50
Vol 20,000
Open Interest (OI) 16,750
Change in OI 5,000
Bid Price 54.00
Offer Price 62.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2280.00
172.00 0.00 0.00% 1893.45
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 212.20
Offer Price 233.95
Bid Quantity 500
Offer Quantity 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% 2061.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.10
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
PE 2180.00
94.75 0.00 0.00% 1970.70
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 134.10
Offer Price 160.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2360.00
12.05 0.00 0.00% 2053.40
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 8.00
Offer Price 20.05
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2400.00
255.00 0.00 0.00% 1810.45
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 311.85
Offer Price 341.40
Bid Quantity 500
Offer Quantity 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% 2060.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,250
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2260.00
140.00 0.00 0.00% 1925.45
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 194.85
Offer Price 215.15
Bid Quantity 500
Offer Quantity 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% 2057.95
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 1.70
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2160.00
48.35 -0.85 -1.73% 2017.10
Previous Close 49.20
Open 53.00
High 58.95
Low 44.40
Vol 21,500
Open Interest (OI) 14,750
Change in OI 4,000
Bid Price 50.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2180.00
42.30 -1.20 -2.76% 2023.15
Previous Close 43.50
Open 40.00
High 50.25
Low 37.60
Vol 6,500
Open Interest (OI) 6,250
Change in OI 1,250
Bid Price 40.30
Offer Price 46.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 2020.00
27.85 -2.15 -7.17% 2037.60
Previous Close 30.00
Open 35.40
High 35.40
Low 26.65
Vol 1,500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 39.00
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 2000.00
130.00 -12.00 -8.45% 1935.45
Previous Close 142.00
Open 138.00
High 144.95
Low 130.00
Vol 2,000
Open Interest (OI) 12,250
Change in OI 750
Bid Price 118.55
Offer Price 139.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2240.00
30.00 -6.00 -16.67% 2035.45
Previous Close 36.00
Open 27.00
High 32.00
Low 27.00
Vol 3,250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 25.00
Offer Price 32.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1940.00
21.00 -7.85 -27.21% 2044.45
Previous Close 28.85
Open 21.00
High 21.00
Low 21.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 14.55
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
PE 1920.00
16.00 -8.80 -35.48% 2049.45
Previous Close 24.80
Open 16.00
High 16.00
Low 16.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 5.55
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 2060.00
104.95 -62.65 -37.38% 1960.50
Previous Close 167.60
Open 100.00
High 104.95
Low 90.10
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 76.90
Offer Price 104.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
CE 2080.00
86.00 -69.60 -44.73% 1979.45
Previous Close 155.60
Open 85.85
High 92.00
Low 81.65
Vol 5,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 86.00
Offer Price 86.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
31-10-2019
OPTSTK
PE 1960.00
7.00 -8.25 -54.10% 2058.45
Previous Close 15.25
Open 27.00
High 27.00
Low 7.00
Vol 2,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 19.55
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2200.00
61.30 0.00 0.00% 2004.15
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 0.00
Offer Price 62.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
28-11-2019
OPTSTK
CE 2240.00
50.00 -73.95 -59.66% 2015.45
Previous Close 123.95
Open 50.00
High 50.00
Low 50.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 50.00
Bid Quantity 0
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