Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
724.60
Change Change %
-7.60 -1.04%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
724.60
Change Change %
-7.25 -0.99%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE670.00
3.60 1.15 46.94% 721.00
Previous Close 2.45
Open 2.40
High 3.60
Low 1.20
Vol 20,000
Open Interest (OI) 14,000
Change in OI 8,000
Bid Price 3.60
Offer Price 3.80
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE770.00
54.20 7.70 16.56% 670.40
Previous Close 46.50
Open 37.00
High 54.20
Low 37.00
Vol 26,000
Open Interest (OI) 1,34,000
Change in OI -10,000
Bid Price 51.40
Offer Price 53.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE750.00
37.25 5.05 15.68% 687.35
Previous Close 32.20
Open 25.00
High 38.75
Low 20.70
Vol 1,88,000
Open Interest (OI) 4,04,000
Change in OI -50,000
Bid Price 35.30
Offer Price 39.55
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE810.00
89.00 9.15 11.46% 635.60
Previous Close 79.85
Open 89.00
High 89.00
Low 89.00
Vol 4,000
Open Interest (OI) 88,000
Change in OI -2,000
Bid Price 86.95
Offer Price 91.40
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE720.00
17.65 1.80 11.36% 706.95
Previous Close 15.85
Open 9.65
High 19.10
Low 9.35
Vol 3,50,000
Open Interest (OI) 4,36,000
Change in OI 10,000
Bid Price 15.10
Offer Price 17.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE740.00
28.50 2.90 11.33% 696.10
Previous Close 25.60
Open 18.05
High 31.45
Low 17.25
Vol 4,66,000
Open Interest (OI) 3,06,000
Change in OI -18,000
Bid Price 27.20
Offer Price 31.75
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE760.00
43.00 4.20 10.82% 681.60
Previous Close 38.80
Open 31.80
High 46.00
Low 30.50
Vol 2,24,000
Open Interest (OI) 3,36,000
Change in OI 86,000
Bid Price 42.85
Offer Price 45.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE730.00
22.00 1.75 8.64% 702.60
Previous Close 20.25
Open 16.70
High 25.00
Low 12.85
Vol 6,30,000
Open Interest (OI) 2,40,000
Change in OI 8,000
Bid Price 21.05
Offer Price 24.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE790.00
68.00 5.40 8.63% 656.60
Previous Close 62.60
Open 53.00
High 68.00
Low 53.00
Vol 20,000
Open Interest (OI) 1,38,000
Change in OI -16,000
Bid Price 68.60
Offer Price 72.75
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE800.00
77.00 5.75 8.07% 647.60
Previous Close 71.25
Open 64.85
High 80.00
Low 60.05
Vol 1,36,000
Open Interest (OI) 3,32,000
Change in OI -58,000
Bid Price 77.70
Offer Price 80.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE710.00
13.10 0.95 7.82% 711.50
Previous Close 12.15
Open 9.55
High 14.10
Low 6.85
Vol 2,20,000
Open Interest (OI) 1,54,000
Change in OI 8,000
Bid Price 11.55
Offer Price 13.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE700.00
9.65 0.60 6.63% 714.95
Previous Close 9.05
Open 7.00
High 10.50
Low 5.00
Vol 10,80,000
Open Interest (OI) 9,06,000
Change in OI -18,000
Bid Price 9.65
Offer Price 10.50
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE820.00
95.85 5.75 6.38% 628.75
Previous Close 90.10
Open 82.75
High 100.70
Low 80.75
Vol 72,000
Open Interest (OI) 92,000
Change in OI -46,000
Bid Price 97.65
Offer Price 100.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE830.00
102.50 4.50 4.59% 622.10
Previous Close 98.00
Open 92.00
High 102.50
Low 91.05
Vol 12,000
Open Interest (OI) 66,000
Change in OI -4,000
Bid Price 106.55
Offer Price 110.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE690.00
6.60 0.10 1.54% 718.00
Previous Close 6.50
Open 4.25
High 7.75
Low 3.90
Vol 66,000
Open Interest (OI) 62,000
Change in OI 10,000
Bid Price 6.95
Offer Price 7.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE450.00
2.00 0.00 0.00% 722.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE660.00
97.90 0.00 0.00% 626.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 63.20
Offer Price 67.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE900.00
135.55 0.00 0.00% 589.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 175.95
Offer Price 178.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE640.00
3.50 0.00 0.00% 721.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.60
Offer Price 4.80
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE630.00
1.35 0.00 0.00% 723.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.00
Offer Price 3.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE970.00
0.50 0.00 0.00% 724.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE620.00
0.50 0.00 0.00% 724.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.40
Offer Price 2.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE980.00
1.25 0.00 0.00% 723.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE310.00
0.05 0.00 0.00% 724.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE840.00
109.45 0.00 0.00% 615.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 116.40
Offer Price 121.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE500.00
237.00 0.00 0.00% 487.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 191.70
Offer Price 251.55
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE500.00
0.10 0.00 0.00% 724.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE290.00
0.05 0.00 0.00% 724.55
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE710.00
41.85 0.00 0.00% 682.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.10
Offer Price 36.05
Bid Quantity 4,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE600.00
130.00 0.00 0.00% 594.60
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 121.60
Offer Price 135.60
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE600.00
0.85 0.00 0.00% 723.75
Previous Close 0.85
Open 0.65
High 0.85
Low 0.50
Vol 28,000
Open Interest (OI) 1,22,000
Change in OI 2,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE550.00
0.10 0.00 0.00% 724.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE300.00
0.05 0.00 0.00% 724.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE780.00
52.00 -0.15 -0.29% 672.60
Previous Close 52.15
Open 42.00
High 52.00
Low 42.00
Vol 12,000
Open Interest (OI) 1,56,000
Change in OI 2,000
Bid Price 59.25
Offer Price 62.25
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE680.00
4.90 -0.15 -2.97% 719.70
Previous Close 5.05
Open 3.00
High 5.45
Low 2.60
Vol 3,06,000
Open Interest (OI) 1,76,000
Change in OI -10,000
Bid Price 4.90
Offer Price 5.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE660.00
2.70 -0.15 -5.26% 721.90
Previous Close 2.85
Open 2.00
High 3.10
Low 2.00
Vol 14,000
Open Interest (OI) 76,000
Change in OI 2,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE650.00
80.00 -8.00 -9.09% 644.60
Previous Close 88.00
Open 80.00
High 80.00
Low 80.00
Vol 2,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 73.25
Offer Price 76.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE650.00
2.00 -0.25 -11.11% 722.60
Previous Close 2.25
Open 2.25
High 2.25
Low 1.15
Vol 1,04,000
Open Interest (OI) 2,36,000
Change in OI -20,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE850.00
110.35 -14.65 -11.72% 614.25
Previous Close 125.00
Open 110.10
High 114.00
Low 110.10
Vol 68,000
Open Interest (OI) 76,000
Change in OI -6,000
Bid Price 115.20
Offer Price 149.55
Bid Quantity 6,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE940.00
0.30 -0.05 -14.29% 724.30
Previous Close 0.35
Open 0.35
High 0.40
Low 0.10
Vol 46,000
Open Interest (OI) 1,80,000
Change in OI -6,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE700.00
33.00 -9.00 -21.43% 691.60
Previous Close 42.00
Open 46.00
High 46.00
Low 30.00
Vol 16,000
Open Interest (OI) 58,000
Change in OI 6,000
Bid Price 31.60
Offer Price 34.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE720.00
20.80 -8.30 -28.52% 703.80
Previous Close 29.10
Open 35.00
High 37.00
Low 18.60
Vol 1,00,000
Open Interest (OI) 44,000
Change in OI 12,000
Bid Price 20.75
Offer Price 21.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE730.00
15.80 -7.75 -32.91% 708.80
Previous Close 23.55
Open 28.90
High 30.50
Low 13.95
Vol 4,88,000
Open Interest (OI) 1,90,000
Change in OI 50,000
Bid Price 15.90
Offer Price 16.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE740.00
12.50 -6.50 -34.21% 712.10
Previous Close 19.00
Open 21.80
High 25.00
Low 10.65
Vol 11,62,000
Open Interest (OI) 2,90,000
Change in OI 78,000
Bid Price 10.15
Offer Price 13.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE960.00
0.25 -0.15 -37.50% 724.35
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 8,000
Open Interest (OI) 70,000
Change in OI -4,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE750.00
9.50 -5.80 -37.91% 715.10
Previous Close 15.30
Open 18.45
High 20.00
Low 8.00
Vol 20,16,000
Open Interest (OI) 6,36,000
Change in OI 26,000
Bid Price 9.50
Offer Price 10.00
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE820.00
1.95 -1.20 -38.10% 722.65
Previous Close 3.15
Open 3.15
High 3.70
Low 1.35
Vol 5,50,000
Open Interest (OI) 5,20,000
Change in OI -1,26,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE890.00
0.65 -0.40 -38.10% 723.95
Previous Close 1.05
Open 1.00
High 1.30
Low 0.60
Vol 38,000
Open Interest (OI) 1,28,000
Change in OI -14,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE870.00
0.85 -0.55 -39.29% 723.75
Previous Close 1.40
Open 1.10
High 1.35
Low 0.70
Vol 60,000
Open Interest (OI) 2,18,000
Change in OI -22,000
Bid Price 0.60
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE850.00
1.25 -0.85 -40.48% 723.35
Previous Close 2.10
Open 2.15
High 2.30
Low 1.00
Vol 4,90,000
Open Interest (OI) 10,44,000
Change in OI -8,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE830.00
1.60 -1.10 -40.74% 723.00
Previous Close 2.70
Open 2.70
High 2.70
Low 1.25
Vol 3,28,000
Open Interest (OI) 3,34,000
Change in OI -40,000
Bid Price 1.60
Offer Price 1.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE770.00
5.50 -3.80 -40.86% 719.10
Previous Close 9.30
Open 11.05
High 12.30
Low 4.55
Vol 7,26,000
Open Interest (OI) 3,52,000
Change in OI 4,000
Bid Price 5.40
Offer Price 5.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE880.00
0.80 -0.60 -42.86% 723.80
Previous Close 1.40
Open 1.05
High 1.50
Low 0.65
Vol 72,000
Open Interest (OI) 3,42,000
Change in OI -34,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE760.00
6.90 -5.25 -43.21% 717.70
Previous Close 12.15
Open 14.10
High 16.05
Low 6.10
Vol 9,88,000
Open Interest (OI) 4,04,000
Change in OI 6,000
Bid Price 6.80
Offer Price 7.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE840.00
1.35 -1.05 -43.75% 723.25
Previous Close 2.40
Open 2.50
High 2.50
Low 1.10
Vol 4,08,000
Open Interest (OI) 6,00,000
Change in OI 18,000
Bid Price 1.15
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE800.00
2.70 -2.15 -44.33% 721.90
Previous Close 4.85
Open 5.80
High 5.90
Low 2.15
Vol 16,54,000
Open Interest (OI) 12,60,000
Change in OI -88,000
Bid Price 2.50
Offer Price 2.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE780.00
4.20 -3.40 -44.74% 720.40
Previous Close 7.60
Open 8.85
High 9.60
Low 3.45
Vol 9,62,000
Open Interest (OI) 6,12,000
Change in OI 6,000
Bid Price 4.05
Offer Price 4.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE810.00
2.15 -1.75 -44.87% 722.45
Previous Close 3.90
Open 4.05
High 4.10
Low 1.70
Vol 1,98,000
Open Interest (OI) 2,68,000
Change in OI -32,000
Bid Price 1.55
Offer Price 3.85
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE790.00
3.25 -2.90 -47.15% 721.35
Previous Close 6.15
Open 7.45
High 7.50
Low 2.75
Vol 3,96,000
Open Interest (OI) 3,42,000
Change in OI -20,000
Bid Price 3.15
Offer Price 3.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE910.00
0.40 -0.40 -50.00% 724.20
Previous Close 0.80
Open 1.00
High 1.00
Low 0.35
Vol 14,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE950.00
0.25 -0.25 -50.00% 724.35
Previous Close 0.50
Open 0.50
High 0.50
Low 0.25
Vol 26,000
Open Interest (OI) 1,20,000
Change in OI -8,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE860.00
0.90 -0.95 -51.35% 723.70
Previous Close 1.85
Open 1.45
High 1.85
Low 0.80
Vol 1,92,000
Open Interest (OI) 2,72,000
Change in OI -66,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE900.00
0.55 -0.60 -52.17% 724.05
Previous Close 1.15
Open 1.10
High 1.20
Low 0.50
Vol 2,46,000
Open Interest (OI) 10,04,000
Change in OI -1,02,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE920.00
0.40 -0.65 -61.90% 724.20
Previous Close 1.05
Open 1.30
High 1.30
Low 0.25
Vol 36,000
Open Interest (OI) 1,32,000
Change in OI -10,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE930.00
0.20 -0.40 -66.67% 724.40
Previous Close 0.60
Open 0.20
High 0.20
Low 0.20
Vol 8,000
Open Interest (OI) 44,000
Change in OI -2,000
Bid Price 0.20
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE700.00
24.00 0.95 4.12% 700.60
Previous Close 23.05
Open 17.75
High 25.00
Low 17.10
Vol 50,000
Open Interest (OI) 1,04,000
Change in OI 24,000
Bid Price 24.20
Offer Price 29.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE750.00
20.00 0.00 0.00% 704.60
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 34.20
Offer Price 58.55
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE860.00
35.00 0.00 0.00% 689.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.15
Offer Price 18.80
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE780.00
43.15 0.00 0.00% 681.45
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 12.00
Offer Price 40.70
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE680.00
13.00 0.00 0.00% 711.60
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 12.45
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE820.00
36.00 0.00 0.00% 688.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 82.45
Offer Price 149.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE880.00
25.00 0.00 0.00% 699.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.15
Offer Price 18.80
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE760.00
40.80 0.00 0.00% 683.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 20.00
Offer Price 44.80
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE900.00
5.00 -0.50 -9.09% 719.60
Previous Close 5.50
Open 5.75
High 5.80
Low 5.00
Vol 12,000
Open Interest (OI) 50,000
Change in OI 10,000
Bid Price 2.70
Offer Price 9.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE850.00
7.30 -1.70 -18.89% 717.30
Previous Close 9.00
Open 9.80
High 10.00
Low 7.00
Vol 22,000
Open Interest (OI) 66,000
Change in OI 12,000
Bid Price 7.30
Offer Price 7.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE750.00
30.05 -12.50 -29.38% 694.55
Previous Close 42.55
Open 40.20
High 40.20
Low 30.05
Vol 14,000
Open Interest (OI) 10,000
Change in OI 6,000
Bid Price 15.10
Offer Price 31.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE800.00
15.00 -7.95 -34.64% 709.60
Previous Close 22.95
Open 15.20
High 19.20
Low 15.00
Vol 10,000
Open Interest (OI) 8,000
Change in OI 4,000
Bid Price 13.15
Offer Price 17.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE650.00
9.00 -11.00 -55.00% 715.60
Previous Close 20.00
Open 10.00
High 10.00
Low 5.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 4,000
Bid Price 5.65
Offer Price 19.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
24-06-2021
OPTSTK
PE680.00
25.20 0.00 0.00% 699.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 12.30
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Chemicals Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Tata Chemicals Option Contracts expiring on All-Expiry date.

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