Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2122.95
Change Change %
13.05 0.62%

Updated:23 Jul, 2019, 13:44 PM IST

BSE
2119.05
Change Change %
9.35 0.44%

Updated:23 Jul, 2019, 13:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2060.00
66.00 16.30 32.80% 2056.95
Previous Close 49.70
Open 64.00
High 66.60
Low 57.90
Vol 6,000
Open Interest (OI) 13,500
Change in OI 2,000
Bid Price 56.45
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2040.00
86.00 18.00 26.47% 2036.95
Previous Close 68.00
Open 82.00
High 86.00
Low 82.00
Vol 500
Open Interest (OI) 2,000
Change in OI -250
Bid Price 76.30
Offer Price 82.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2100.00
25.50 2.00 8.51% 2097.45
Previous Close 23.50
Open 28.35
High 35.00
Low 23.20
Vol 3,11,000
Open Interest (OI) 2,86,750
Change in OI -65,250
Bid Price 25.70
Offer Price 26.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2000.00
121.00 9.00 8.04% 2001.95
Previous Close 112.00
Open 121.00
High 121.00
Low 121.00
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 116.10
Offer Price 118.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2080.00
40.00 2.65 7.10% 2082.95
Previous Close 37.35
Open 44.20
High 52.05
Low 40.00
Vol 40,000
Open Interest (OI) 35,250
Change in OI -15,750
Bid Price 39.95
Offer Price 43.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2120.00
15.65 0.70 4.68% 2107.30
Previous Close 14.95
Open 19.00
High 21.60
Low 13.60
Vol 7,47,250
Open Interest (OI) 2,94,750
Change in OI -25,500
Bid Price 15.60
Offer Price 15.80
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2280.00
211.30 0.00 0.00% 1911.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 159.10
Offer Price 162.70
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 1980.00
165.60 0.00 0.00% 1957.35
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 135.70
Offer Price 141.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2320.00
238.95 0.00 0.00% 1884.00
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 195.55
Offer Price 204.75
Bid Quantity 3,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 1920.00
2.00 0.00 0.00% 2120.95
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 0.05
Offer Price 0.25
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 1940.00
0.25 0.00 0.00% 2122.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2220.00
108.15 0.00 0.00% 2014.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 97.20
Offer Price 103.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 1960.00
152.95 0.00 0.00% 1970.00
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 154.95
Offer Price 162.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 1960.00
0.65 0.00 0.00% 2122.30
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 0.25
Offer Price 1.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2020.00
76.00 0.00 0.00% 2046.95
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 93.25
Offer Price 100.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2140.00
8.75 -0.15 -1.69% 2114.20
Previous Close 8.90
Open 12.40
High 12.50
Low 7.25
Vol 8,41,250
Open Interest (OI) 4,20,750
Change in OI -5,500
Bid Price 8.55
Offer Price 8.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2240.00
120.90 -4.65 -3.70% 2002.05
Previous Close 125.55
Open 124.70
High 124.70
Low 120.90
Vol 2,250
Open Interest (OI) 21,750
Change in OI -250
Bid Price 117.55
Offer Price 123.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2180.00
66.00 -2.90 -4.21% 2056.95
Previous Close 68.90
Open 58.00
High 66.50
Low 58.00
Vol 2,250
Open Interest (OI) 19,500
Change in OI 250
Bid Price 59.75
Offer Price 63.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2260.00
143.45 -11.15 -7.21% 1979.50
Previous Close 154.60
Open 143.45
High 143.45
Low 143.45
Vol 250
Open Interest (OI) 17,750
Change in OI 0
Bid Price 137.05
Offer Price 143.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2160.00
4.50 -0.35 -7.22% 2118.45
Previous Close 4.85
Open 6.00
High 7.00
Low 3.60
Vol 6,48,000
Open Interest (OI) 3,58,000
Change in OI 12,250
Bid Price 4.35
Offer Price 4.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2300.00
176.00 -24.00 -12.00% 1946.95
Previous Close 200.00
Open 183.00
High 183.00
Low 176.00
Vol 1,000
Open Interest (OI) 6,750
Change in OI -250
Bid Price 178.35
Offer Price 184.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2200.00
76.00 -11.50 -13.14% 2046.95
Previous Close 87.50
Open 77.00
High 79.00
Low 75.00
Vol 6,500
Open Interest (OI) 86,750
Change in OI -250
Bid Price 79.05
Offer Price 81.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2180.00
2.30 -0.35 -13.21% 2120.65
Previous Close 2.65
Open 2.95
High 3.60
Low 1.95
Vol 1,48,500
Open Interest (OI) 2,11,500
Change in OI -6,250
Bid Price 2.10
Offer Price 2.30
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2160.00
47.00 -7.60 -13.92% 2075.95
Previous Close 54.60
Open 40.00
High 48.50
Low 40.00
Vol 5,500
Open Interest (OI) 1,06,000
Change in OI -250
Bid Price 43.35
Offer Price 46.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2320.00
0.50 -0.10 -16.67% 2122.45
Previous Close 0.60
Open 0.30
High 0.50
Low 0.30
Vol 1,000
Open Interest (OI) 43,250
Change in OI -1,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2140.00
28.70 -9.35 -24.57% 2094.25
Previous Close 38.05
Open 33.70
High 33.70
Low 24.00
Vol 23,000
Open Interest (OI) 40,000
Change in OI -1,750
Bid Price 27.35
Offer Price 29.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2120.00
17.55 -6.85 -28.07% 2105.40
Previous Close 24.40
Open 17.50
High 21.95
Low 12.15
Vol 4,11,000
Open Interest (OI) 75,000
Change in OI 22,000
Bid Price 17.50
Offer Price 17.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2200.00
1.55 -0.65 -29.55% 2121.40
Previous Close 2.20
Open 2.45
High 2.85
Low 1.40
Vol 2,87,000
Open Interest (OI) 7,83,000
Change in OI -36,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2220.00
1.10 -0.50 -31.25% 2121.85
Previous Close 1.60
Open 1.60
High 1.60
Low 1.00
Vol 40,500
Open Interest (OI) 1,27,250
Change in OI -10,750
Bid Price 1.00
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2100.00
9.20 -4.80 -34.29% 2113.75
Previous Close 14.00
Open 9.50
High 12.45
Low 5.75
Vol 8,40,500
Open Interest (OI) 2,78,500
Change in OI 15,750
Bid Price 9.20
Offer Price 9.40
Bid Quantity 1,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2260.00
0.55 -0.30 -35.29% 2122.40
Previous Close 0.85
Open 1.15
High 1.15
Low 0.45
Vol 58,500
Open Interest (OI) 2,34,750
Change in OI -24,750
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2280.00
0.40 -0.30 -42.86% 2122.55
Previous Close 0.70
Open 0.40
High 0.60
Low 0.35
Vol 14,500
Open Interest (OI) 1,11,000
Change in OI -5,750
Bid Price 0.40
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2080.00
4.35 -3.45 -44.23% 2118.60
Previous Close 7.80
Open 7.80
High 7.80
Low 3.50
Vol 4,51,000
Open Interest (OI) 2,16,000
Change in OI 10,250
Bid Price 4.50
Offer Price 4.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 1980.00
0.60 -0.50 -45.45% 2122.35
Previous Close 1.10
Open 0.95
High 0.95
Low 0.50
Vol 1,750
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2240.00
0.65 -0.55 -45.83% 2122.30
Previous Close 1.20
Open 1.15
High 1.25
Low 0.65
Vol 60,000
Open Interest (OI) 1,57,250
Change in OI -18,250
Bid Price 0.65
Offer Price 0.80
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2000.00
0.50 -0.45 -47.37% 2122.45
Previous Close 0.95
Open 0.30
High 0.60
Low 0.30
Vol 54,500
Open Interest (OI) 3,88,000
Change in OI -5,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2060.00
1.90 -2.05 -51.90% 2121.05
Previous Close 3.95
Open 2.00
High 3.40
Low 1.55
Vol 1,57,000
Open Interest (OI) 1,90,500
Change in OI -13,750
Bid Price 1.80
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2040.00
1.10 -1.30 -54.17% 2121.85
Previous Close 2.40
Open 2.00
High 2.15
Low 1.05
Vol 59,500
Open Interest (OI) 1,05,000
Change in OI -21,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
CE 2300.00
0.20 -0.25 -55.56% 2122.75
Previous Close 0.45
Open 0.30
High 0.40
Low 0.20
Vol 25,500
Open Interest (OI) 3,28,250
Change in OI -16,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
25-07-2019
OPTSTK
PE 2020.00
0.60 -0.85 -58.62% 2122.35
Previous Close 1.45
Open 0.85
High 0.85
Low 0.50
Vol 18,750
Open Interest (OI) 86,250
Change in OI -5,750
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2080.00
81.45 11.55 16.52% 2041.50
Previous Close 69.90
Open 82.25
High 82.25
Low 77.45
Vol 750
Open Interest (OI) 2,500
Change in OI -500
Bid Price 76.85
Offer Price 83.20
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2160.00
37.95 3.45 10.00% 2085.00
Previous Close 34.50
Open 37.10
High 42.00
Low 34.95
Vol 28,250
Open Interest (OI) 15,250
Change in OI 250
Bid Price 36.15
Offer Price 36.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2100.00
65.75 3.30 5.28% 2057.20
Previous Close 62.45
Open 69.80
High 72.45
Low 65.15
Vol 29,750
Open Interest (OI) 24,500
Change in OI -5,000
Bid Price 64.70
Offer Price 68.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2120.00
55.20 2.75 5.24% 2067.75
Previous Close 52.45
Open 57.20
High 64.75
Low 53.40
Vol 33,250
Open Interest (OI) 17,000
Change in OI -5,250
Bid Price 54.10
Offer Price 54.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2140.00
45.70 2.15 4.94% 2077.25
Previous Close 43.55
Open 48.55
High 51.00
Low 43.15
Vol 38,500
Open Interest (OI) 20,000
Change in OI 6,750
Bid Price 44.40
Offer Price 45.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2300.00
8.00 0.35 4.58% 2114.95
Previous Close 7.65
Open 8.00
High 9.90
Low 8.00
Vol 11,000
Open Interest (OI) 83,250
Change in OI 6,250
Bid Price 7.80
Offer Price 8.90
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2180.00
30.00 0.55 1.87% 2092.95
Previous Close 29.45
Open 36.55
High 36.55
Low 28.25
Vol 17,500
Open Interest (OI) 9,500
Change in OI 2,000
Bid Price 29.35
Offer Price 30.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2200.00
24.00 0.10 0.42% 2098.95
Previous Close 23.90
Open 27.00
High 28.50
Low 23.50
Vol 34,000
Open Interest (OI) 71,000
Change in OI 1,500
Bid Price 23.60
Offer Price 24.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2060.00
90.00 0.10 0.11% 2032.95
Previous Close 89.90
Open 92.85
High 97.05
Low 90.00
Vol 750
Open Interest (OI) 2,500
Change in OI -500
Bid Price 90.50
Offer Price 96.95
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2320.00
12.00 0.00 0.00% 2110.95
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 3.50
Offer Price 13.00
Bid Quantity 250
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2220.00
20.00 0.00 0.00% 2102.95
Previous Close 20.00
Open 20.50
High 20.50
Low 20.00
Vol 1,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 18.80
Offer Price 24.05
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2220.00
128.00 0.00 0.00% 1994.95
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 103.70
Offer Price 115.30
Bid Quantity 750
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 1960.00
8.00 0.00 0.00% 2114.95
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 1.60
Offer Price 12.00
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2020.00
18.30 0.00 0.00% 2104.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 8.40
Offer Price 18.80
Bid Quantity 4,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2240.00
155.00 0.00 0.00% 1967.95
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 117.55
Offer Price 130.60
Bid Quantity 4,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
CE 2240.00
17.50 -0.50 -2.78% 2105.45
Previous Close 18.00
Open 18.00
High 18.00
Low 16.00
Vol 2,750
Open Interest (OI) 3,750
Change in OI 1,750
Bid Price 10.90
Offer Price 17.40
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2160.00
69.00 -2.50 -3.50% 2053.95
Previous Close 71.50
Open 63.00
High 69.00
Low 63.00
Vol 2,000
Open Interest (OI) 8,500
Change in OI 1,250
Bid Price 63.40
Offer Price 67.60
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2040.00
19.00 -1.75 -8.43% 2103.95
Previous Close 20.75
Open 20.00
High 20.00
Low 17.10
Vol 8,000
Open Interest (OI) 4,750
Change in OI -3,750
Bid Price 18.10
Offer Price 22.90
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2080.00
29.85 -3.65 -10.90% 2093.10
Previous Close 33.50
Open 29.90
High 31.80
Low 27.50
Vol 7,750
Open Interest (OI) 20,750
Change in OI 500
Bid Price 28.95
Offer Price 29.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2200.00
86.80 -11.35 -11.56% 2036.15
Previous Close 98.15
Open 90.00
High 94.35
Low 86.80
Vol 6,250
Open Interest (OI) 14,750
Change in OI 5,500
Bid Price 89.60
Offer Price 97.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2120.00
43.90 -6.20 -12.38% 2079.05
Previous Close 50.10
Open 43.45
High 46.25
Low 42.95
Vol 5,250
Open Interest (OI) 10,250
Change in OI 2,500
Bid Price 44.50
Offer Price 46.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2100.00
36.25 -5.30 -12.76% 2086.70
Previous Close 41.55
Open 35.00
High 43.40
Low 33.55
Vol 53,250
Open Interest (OI) 57,250
Change in OI 750
Bid Price 36.50
Offer Price 37.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2180.00
80.00 -12.00 -13.04% 2042.95
Previous Close 92.00
Open 75.00
High 80.00
Low 75.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 76.05
Offer Price 86.10
Bid Quantity 2,500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2060.00
22.85 -4.20 -15.53% 2100.10
Previous Close 27.05
Open 23.60
High 25.95
Low 21.75
Vol 9,750
Open Interest (OI) 17,000
Change in OI 1,000
Bid Price 22.95
Offer Price 23.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2300.00
170.00 -32.00 -15.84% 1952.95
Previous Close 202.00
Open 175.00
High 175.00
Low 170.00
Vol 1,000
Open Interest (OI) 5,250
Change in OI 0
Bid Price 173.50
Offer Price 180.65
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2000.00
12.00 -2.75 -18.64% 2110.95
Previous Close 14.75
Open 11.00
High 14.00
Low 10.20
Vol 7,750
Open Interest (OI) 21,250
Change in OI 4,000
Bid Price 11.00
Offer Price 13.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
29-08-2019
OPTSTK
PE 2140.00
51.80 -13.20 -20.31% 2071.15
Previous Close 65.00
Open 52.00
High 57.00
Low 51.00
Vol 4,000
Open Interest (OI) 7,250
Change in OI 2,250
Bid Price 54.70
Offer Price 56.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TCS
26-09-2019
OPTSTK
CE 2300.00
35.00 0.00 0.00% 2087.95
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 9.50
Offer Price 28.45
Bid Quantity 250
Offer Quantity 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