Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
772.35
Change Change %
20.50 2.73%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
772.55
Change Change %
21.20 2.82%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE860.00
10.85 2.80 34.78% 761.50
Previous Close 8.05
Open 10.00
High 12.65
Low 10.00
Vol 90,000
Open Interest (OI) 52,800
Change in OI 0
Bid Price 10.50
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE750.00
51.30 10.00 24.21% 721.05
Previous Close 41.30
Open 42.90
High 55.50
Low 40.10
Vol 2,17,200
Open Interest (OI) 1,14,000
Change in OI -1,200
Bid Price 45.00
Offer Price 50.80
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE780.00
34.60 5.40 18.49% 737.75
Previous Close 29.20
Open 30.00
High 38.65
Low 28.00
Vol 7,18,800
Open Interest (OI) 76,800
Change in OI 0
Bid Price 34.10
Offer Price 34.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE770.00
39.30 5.65 16.79% 733.05
Previous Close 33.65
Open 37.95
High 43.50
Low 34.30
Vol 6,19,200
Open Interest (OI) 61,200
Change in OI 0
Bid Price 37.85
Offer Price 39.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE810.00
22.75 3.15 16.07% 749.60
Previous Close 19.60
Open 19.50
High 25.80
Low 19.05
Vol 1,57,200
Open Interest (OI) 52,800
Change in OI 0
Bid Price 20.30
Offer Price 22.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE830.00
17.05 2.35 15.99% 755.30
Previous Close 14.70
Open 15.35
High 19.50
Low 15.00
Vol 1,58,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 8.30
Offer Price 16.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE800.00
26.05 3.50 15.52% 746.30
Previous Close 22.55
Open 25.05
High 29.90
Low 22.00
Vol 10,11,600
Open Interest (OI) 2,68,800
Change in OI -1,200
Bid Price 25.85
Offer Price 26.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE720.00
15.10 1.75 13.11% 757.25
Previous Close 13.35
Open 15.10
High 16.95
Low 14.95
Vol 27,600
Open Interest (OI) 9,600
Change in OI -1,200
Bid Price 14.75
Offer Price 24.95
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE820.00
19.40 2.15 12.46% 752.95
Previous Close 17.25
Open 18.00
High 22.70
Low 16.80
Vol 3,12,000
Open Interest (OI) 1,63,200
Change in OI 3,600
Bid Price 18.55
Offer Price 19.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE840.00
14.60 1.30 9.77% 757.75
Previous Close 13.30
Open 13.30
High 16.85
Low 12.10
Vol 2,08,800
Open Interest (OI) 73,200
Change in OI 0
Bid Price 12.55
Offer Price 15.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE790.00
30.15 2.65 9.64% 742.20
Previous Close 27.50
Open 31.30
High 33.70
Low 26.80
Vol 94,800
Open Interest (OI) 43,200
Change in OI -1,200
Bid Price 26.55
Offer Price 30.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE850.00
12.30 1.00 8.85% 760.05
Previous Close 11.30
Open 11.50
High 14.70
Low 11.50
Vol 4,05,600
Open Interest (OI) 92,400
Change in OI 0
Bid Price 11.75
Offer Price 12.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE710.00
11.25 0.25 2.27% 761.10
Previous Close 11.00
Open 11.25
High 11.25
Low 11.25
Vol 1,200
Open Interest (OI) 1,200
Change in OI -1,200
Bid Price 8.70
Offer Price 21.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE870.00
75.00 0.00 0.00% 697.35
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 83.35
Offer Price 116.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE720.00
87.50 0.00 0.00% 684.85
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 44.10
Offer Price 97.85
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE610.00
4.85 0.00 0.00% 767.50
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 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE900.00
5.75 -0.05 -0.86% 766.60
Previous Close 5.80
Open 5.80
High 6.85
Low 5.55
Vol 3,57,600
Open Interest (OI) 1,28,400
Change in OI 2,400
Bid Price 5.40
Offer Price 6.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE680.00
8.90 -0.10 -1.11% 763.45
Previous Close 9.00
Open 8.90
High 8.90
Low 8.90
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.35
Offer Price 8.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE700.00
81.65 -8.35 -9.28% 690.70
Previous Close 90.00
Open 81.65
High 81.65
Low 81.65
Vol 1,200
Open Interest (OI) 7,200
Change in OI -1,200
Bid Price 81.80
Offer Price 95.40
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE910.00
4.75 -0.50 -9.52% 767.60
Previous Close 5.25
Open 5.20
High 5.80
Low 4.75
Vol 1,11,600
Open Interest (OI) 45,600
Change in OI -1,200
Bid Price 2.25
Offer Price 4.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE820.00
67.10 -9.45 -12.34% 705.25
Previous Close 76.55
Open 67.10
High 67.10
Low 67.10
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 63.45
Offer Price 67.45
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE790.00
46.25 -10.65 -18.72% 726.10
Previous Close 56.90
Open 52.90
High 56.25
Low 46.25
Vol 10,800
Open Interest (OI) 9,600
Change in OI -1,200
Bid Price 44.55
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE780.00
41.35 -11.10 -21.16% 731.00
Previous Close 52.45
Open 47.05
High 49.90
Low 37.95
Vol 54,000
Open Interest (OI) 37,200
Change in OI 0
Bid Price 38.55
Offer Price 41.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE770.00
34.00 -9.35 -21.57% 738.35
Previous Close 43.35
Open 40.45
High 42.00
Low 32.85
Vol 1,11,600
Open Interest (OI) 34,800
Change in OI 1,200
Bid Price 33.55
Offer Price 41.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE800.00
49.85 -15.15 -23.31% 722.50
Previous Close 65.00
Open 57.70
High 61.25
Low 48.70
Vol 1,06,800
Open Interest (OI) 70,800
Change in OI -2,400
Bid Price 43.75
Offer Price 51.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE740.00
21.10 -9.50 -31.05% 751.25
Previous Close 30.60
Open 28.05
High 30.55
Low 20.80
Vol 1,40,400
Open Interest (OI) 34,800
Change in OI -2,400
Bid Price 20.95
Offer Price 23.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE760.00
28.60 -12.90 -31.08% 743.75
Previous Close 41.50
Open 42.00
High 42.00
Low 28.10
Vol 1,72,800
Open Interest (OI) 42,000
Change in OI 1,200
Bid Price 28.90
Offer Price 31.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE750.00
24.80 -11.55 -31.77% 747.55
Previous Close 36.35
Open 36.05
High 37.75
Low 24.10
Vol 2,98,800
Open Interest (OI) 86,400
Change in OI 0
Bid Price 24.70
Offer Price 33.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE870.00
10.50 -5.35 -33.75% 761.85
Previous Close 15.85
Open 10.50
High 10.50
Low 10.50
Vol 1,200
Open Interest (OI) 0
Change in OI -1,200
Bid Price 8.15
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE730.00
18.10 -9.75 -35.01% 754.25
Previous Close 27.85
Open 21.75
High 26.65
Low 17.65
Vol 1,48,800
Open Interest (OI) 56,400
Change in OI 0
Bid Price 17.60
Offer Price 22.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE760.00
44.50 -25.50 -36.43% 727.85
Previous Close 70.00
Open 45.00
High 49.35
Low 39.50
Vol 74,400
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 42.95
Offer Price 44.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
CE880.00
8.65 -5.25 -37.77% 763.70
Previous Close 13.90
Open 9.00
High 9.00
Low 8.35
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 10.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE700.00
10.30 -6.40 -38.32% 762.05
Previous Close 16.70
Open 15.05
High 17.50
Low 9.75
Vol 4,10,400
Open Interest (OI) 99,600
Change in OI 1,200
Bid Price 9.65
Offer Price 10.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
29-10-2020
OPTSTK
PE650.00
4.25 -45.20 -91.41% 768.10
Previous Close 49.45
Open 5.00
High 5.00
Low 3.95
Vol 7,200
Open Interest (OI) 1,200
Change in OI -4,800
Bid Price 3.25
Offer Price 4.50
Bid Quantity 1,200
Offer Quantity 4,800

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