Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
520.90
Change Change %
9.70 1.90%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
520.65
Change Change %
9.45 1.85%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE500.00
52.25 7.25 16.11% 468.65
Previous Close 45.00
Open 50.00
High 52.25
Low 47.55
Vol 7,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 45.05
Offer Price 54.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE530.00
32.65 3.75 12.98% 488.25
Previous Close 28.90
Open 32.00
High 33.75
Low 28.60
Vol 14,400
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 28.85
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE580.00
16.00 1.45 9.97% 504.90
Previous Close 14.55
Open 16.00
High 16.00
Low 16.00
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 10.90
Offer Price 16.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE540.00
27.50 1.75 6.80% 493.40
Previous Close 25.75
Open 27.00
High 28.95
Low 22.90
Vol 20,400
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 24.40
Offer Price 29.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE560.00
20.05 0.75 3.89% 500.85
Previous Close 19.30
Open 19.20
High 22.25
Low 18.10
Vol 39,600
Open Interest (OI) 44,400
Change in OI 15,600
Bid Price 18.85
Offer Price 20.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE550.00
23.00 0.60 2.68% 497.90
Previous Close 22.40
Open 22.65
High 24.75
Low 21.35
Vol 6,000
Open Interest (OI) 26,400
Change in OI 1,200
Bid Price 22.20
Offer Price 25.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE520.00
35.00 0.60 1.74% 485.90
Previous Close 34.40
Open 37.70
High 40.20
Low 34.00
Vol 15,600
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 32.00
Offer Price 45.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE540.00
46.85 0.10 0.21% 474.05
Previous Close 46.75
Open 46.85
High 46.85
Low 46.85
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.65
Offer Price 50.15
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE450.00
13.00 0.00 0.00% 507.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 10.05
Offer Price 17.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE690.00
6.90 0.00 0.00% 514.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.35
Offer Price 13.75
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE810.00
300.00 0.00 0.00% 220.90
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 254.30
Offer Price 331.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE640.00
14.90 0.00 0.00% 506.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.30
Offer Price 7.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE730.00
6.10 0.00 0.00% 514.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.30
Offer Price 7.10
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE570.00
16.50 0.00 0.00% 504.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 11.35
Offer Price 18.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE570.00
40.00 0.00 0.00% 480.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 54.20
Offer Price 65.30
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE750.00
31.00 0.00 0.00% 489.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 203.00
Offer Price 262.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE850.00
110.00 0.00 0.00% 410.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 288.65
Offer Price 377.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE680.00
7.50 0.00 0.00% 513.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.50
Offer Price 5.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE460.00
19.55 0.00 0.00% 501.35
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 7.45
Offer Price 20.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE590.00
13.00 0.00 0.00% 507.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 6.45
Offer Price 17.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE400.00
5.00 0.00 0.00% 515.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 3.00
Offer Price 10.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE600.00
100.00 0.00 0.00% 420.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 75.70
Offer Price 92.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE550.00
41.20 0.00 0.00% 479.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 41.90
Offer Price 53.15
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE700.00
195.00 0.00 0.00% 325.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 155.00
Offer Price 198.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE510.00
41.25 0.00 0.00% 479.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 38.25
Offer Price 44.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE600.00
9.65 -0.85 -8.10% 511.25
Previous Close 10.50
Open 10.45
High 12.00
Low 5.05
Vol 36,000
Open Interest (OI) 39,600
Change in OI 18,000
Bid Price 8.10
Offer Price 9.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE530.00
38.00 -5.20 -12.04% 482.90
Previous Close 43.20
Open 42.30
High 42.30
Low 38.00
Vol 3,600
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE620.00
7.00 -1.00 -12.50% 513.90
Previous Close 8.00
Open 6.00
High 7.00
Low 6.00
Vol 2,400
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 4.00
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE490.00
22.00 -4.00 -15.38% 498.90
Previous Close 26.00
Open 24.75
High 24.75
Low 22.00
Vol 9,600
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 0.40
Offer Price 22.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE500.00
25.60 -6.35 -19.87% 495.30
Previous Close 31.95
Open 31.95
High 31.95
Low 24.00
Vol 1,94,400
Open Interest (OI) 1,24,800
Change in OI 52,800
Bid Price 21.55
Offer Price 26.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE480.00
18.45 -5.10 -21.66% 502.45
Previous Close 23.55
Open 23.55
High 23.55
Low 17.95
Vol 66,000
Open Interest (OI) 21,600
Change in OI 10,800
Bid Price 18.00
Offer Price 18.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE510.00
28.40 -8.55 -23.14% 492.50
Previous Close 36.95
Open 32.45
High 32.45
Low 28.40
Vol 4,800
Open Interest (OI) 4,800
Change in OI 3,600
Bid Price 0.45
Offer Price 29.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
PE520.00
31.70 -11.30 -26.28% 489.20
Previous Close 43.00
Open 33.00
High 34.95
Low 31.70
Vol 12,000
Open Interest (OI) 10,800
Change in OI 6,000
Bid Price 27.95
Offer Price 48.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
30-04-2020
OPTSTK
CE700.00
1.20 -0.45 -27.27% 519.70
Previous Close 1.65
Open 2.00
High 2.00
Low 1.20
Vol 4,800
Open Interest (OI) 34,800
Change in OI -1,200
Bid Price 1.15
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 2,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com