Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
547.50
Change Change %
3.95 0.73%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
547.55
Change Change %
4.55 0.84%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE600.00
5.35 0.15 2.88% 542.15
Previous Close 5.20
Open 4.90
High 5.65
Low 4.25
Vol 4,36,800
Open Interest (OI) 2,98,800
Change in OI 61,200
Bid Price 5.30
Offer Price 5.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE560.00
15.95 0.25 1.59% 531.55
Previous Close 15.70
Open 13.00
High 16.40
Low 12.35
Vol 11,55,600
Open Interest (OI) 2,28,000
Change in OI 50,400
Bid Price 15.75
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE520.00
38.30 0.05 0.13% 509.20
Previous Close 38.25
Open 37.75
High 38.30
Low 34.05
Vol 36,000
Open Interest (OI) 39,600
Change in OI 10,800
Bid Price 38.35
Offer Price 39.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE460.00
63.70 0.00 0.00% 483.80
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 87.10
Offer Price 93.35
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE460.00
2.15 0.00 0.00% 545.35
Previous Close 2.15
Open 2.15
High 2.15
Low 2.15
Vol 1,200
Open Interest (OI) 14,400
Change in OI 1,200
Bid Price 1.50
Offer Price 2.55
Bid Quantity 2,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE800.00
3.10 0.00 0.00% 544.40
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 0.20
Offer Price 1.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE660.00
133.00 0.00 0.00% 414.50
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 107.60
Offer Price 115.60
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE560.00
27.05 0.00 0.00% 520.45
Previous Close 27.05
Open 31.40
High 31.40
Low 27.05
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 25.70
Offer Price 27.45
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE590.00
6.70 0.00 0.00% 540.80
Previous Close 6.70
Open 6.30
High 7.00
Low 6.00
Vol 7,200
Open Interest (OI) 6,000
Change in OI 2,400
Bid Price 6.85
Offer Price 7.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE580.00
45.85 0.00 0.00% 501.65
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 39.00
Offer Price 40.70
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE640.00
1.25 0.00 0.00% 546.25
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 1.05
Offer Price 2.30
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE490.00
4.50 0.00 0.00% 543.00
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 1.50
Offer Price 7.95
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE610.00
3.50 0.00 0.00% 544.00
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.35
Offer Price 4.95
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE500.00
52.05 0.00 0.00% 495.45
Previous Close 52.05
Open 54.65
High 54.65
Low 50.15
Vol 8,400
Open Interest (OI) 8,400
Change in OI -1,200
Bid Price 53.50
Offer Price 54.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE620.00
3.30 0.00 0.00% 544.20
Previous Close 3.30
Open 2.70
High 3.75
Low 2.55
Vol 34,800
Open Interest (OI) 30,000
Change in OI 19,200
Bid Price 2.75
Offer Price 3.75
Bid Quantity 1,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE440.00
77.10 0.00 0.00% 470.40
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 104.85
Offer Price 113.15
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE440.00
1.20 0.00 0.00% 546.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.65
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE420.00
91.70 0.00 0.00% 455.80
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 123.80
Offer Price 132.45
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE420.00
2.15 0.00 0.00% 545.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.25
Offer Price 2.45
Bid Quantity 8,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE680.00
140.00 0.00 0.00% 407.50
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 127.40
Offer Price 135.25
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE530.00
30.00 0.00 0.00% 517.50
Previous Close 30.00
Open 30.40
High 30.40
Low 26.65
Vol 14,400
Open Interest (OI) 8,400
Change in OI -2,400
Bid Price 30.95
Offer Price 32.85
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE480.00
63.60 0.00 0.00% 483.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 69.90
Offer Price 72.90
Bid Quantity 12,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE600.00
59.80 0.00 0.00% 487.70
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 52.10
Offer Price 57.35
Bid Quantity 22,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE550.00
20.00 0.00 0.00% 527.50
Previous Close 20.00
Open 17.80
High 21.00
Low 15.75
Vol 14,20,800
Open Interest (OI) 2,26,800
Change in OI 99,600
Bid Price 19.90
Offer Price 20.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE510.00
7.20 0.00 0.00% 540.30
Previous Close 7.20
Open 8.50
High 8.50
Low 7.15
Vol 13,200
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 6.50
Offer Price 8.10
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE700.00
1.00 0.00 0.00% 546.50
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 0.25
Offer Price 1.00
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE700.00
178.00 0.00 0.00% 369.50
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 146.70
Offer Price 154.75
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE540.00
25.20 -0.10 -0.40% 522.30
Previous Close 25.30
Open 21.20
High 25.65
Low 20.25
Vol 5,97,600
Open Interest (OI) 1,74,000
Change in OI 8,400
Bid Price 25.60
Offer Price 26.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE580.00
9.00 -0.10 -1.10% 538.50
Previous Close 9.10
Open 7.15
High 9.65
Low 7.05
Vol 2,66,400
Open Interest (OI) 1,78,800
Change in OI 15,600
Bid Price 9.00
Offer Price 9.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
CE570.00
11.85 -0.20 -1.66% 535.65
Previous Close 12.05
Open 9.45
High 12.85
Low 9.45
Vol 1,68,000
Open Interest (OI) 44,400
Change in OI 22,800
Bid Price 11.90
Offer Price 12.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE530.00
12.70 -0.25 -1.93% 534.80
Previous Close 12.95
Open 15.30
High 16.50
Low 12.70
Vol 8,07,600
Open Interest (OI) 57,600
Change in OI 27,600
Bid Price 12.10
Offer Price 12.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE520.00
9.50 -0.25 -2.56% 538.00
Previous Close 9.75
Open 12.00
High 12.70
Low 9.50
Vol 5,62,800
Open Interest (OI) 99,600
Change in OI 6,000
Bid Price 9.35
Offer Price 9.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE550.00
21.00 -0.60 -2.78% 526.50
Previous Close 21.60
Open 23.15
High 25.00
Low 21.00
Vol 8,400
Open Interest (OI) 7,200
Change in OI 4,800
Bid Price 20.20
Offer Price 21.95
Bid Quantity 18,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE500.00
5.15 -0.15 -2.83% 542.35
Previous Close 5.30
Open 7.15
High 7.15
Low 5.15
Vol 2,77,200
Open Interest (OI) 90,000
Change in OI -15,600
Bid Price 5.00
Offer Price 5.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE480.00
2.70 -0.10 -3.57% 544.80
Previous Close 2.80
Open 3.00
High 3.75
Low 2.65
Vol 68,400
Open Interest (OI) 1,11,600
Change in OI -8,400
Bid Price 1.65
Offer Price 3.00
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TECHM
25-06-2020
OPTSTK
PE540.00
16.00 -0.65 -3.90% 531.50
Previous Close 16.65
Open 21.00
High 21.00
Low 16.00
Vol 1,94,400
Open Interest (OI) 57,600
Change in OI 38,400
Bid Price 16.00
Offer Price 17.75
Bid Quantity 1,200
Offer Quantity 13,200

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