Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
301.50
Change Change %
2.00 0.67%

Updated:27 May, 2020, 12:14 PM IST

BSE
301.70
Change Change %
2.10 0.70%

Updated:27 May, 2020, 12:17 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE260.00
41.45 20.65 99.28% 260.05
Previous Close 20.80
Open 41.45
High 41.45
Low 41.45
Vol 900
Open Interest (OI) 2,700
Change in OI 0
Bid Price 39.50
Offer Price 43.05
Bid Quantity 4,500
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE270.00
0.45 0.15 50.00% 301.05
Previous Close 0.30
Open 0.20
High 0.45
Low 0.20
Vol 1,800
Open Interest (OI) 17,100
Change in OI -900
Bid Price 0.30
Offer Price 0.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE280.00
0.90 0.15 20.00% 300.60
Previous Close 0.75
Open 0.75
High 1.00
Low 0.40
Vol 9,000
Open Interest (OI) 26,100
Change in OI -2,700
Bid Price 0.50
Offer Price 0.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE290.00
11.00 0.65 6.28% 290.50
Previous Close 10.35
Open 10.35
High 12.25
Low 10.00
Vol 9,000
Open Interest (OI) 23,400
Change in OI -4,500
Bid Price 10.60
Offer Price 12.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE280.00
20.50 0.10 0.49% 281.00
Previous Close 20.40
Open 22.40
High 22.40
Low 19.20
Vol 10,800
Open Interest (OI) 27,900
Change in OI -7,200
Bid Price 20.10
Offer Price 22.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE270.00
24.15 0.00 0.00% 277.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 28.75
Offer Price 32.10
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE285.00
11.85 0.00 0.00% 289.65
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 14.50
Offer Price 18.40
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE315.00
2.30 0.00 0.00% 299.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.20
Offer Price 2.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE220.00
3.30 0.00 0.00% 298.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE400.00
0.65 0.00 0.00% 300.85
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 0.05
Offer Price 0.80
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE360.00
0.10 0.00 0.00% 301.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE250.00
39.90 0.00 0.00% 261.60
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 48.15
Offer Price 53.35
Bid Quantity 4,500
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE250.00
0.05 0.00 0.00% 301.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 17,100
Change in OI -1,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE200.00
98.00 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 97.10
Offer Price 103.40
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 301.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE210.00
3.00 0.00 0.00% 298.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE255.00
2.05 0.00 0.00% 299.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE275.00
10.40 0.00 0.00% 291.10
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 24.30
Offer Price 28.20
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE275.00
1.00 0.00 0.00% 300.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE300.00
3.70 -0.35 -8.64% 297.80
Previous Close 4.05
Open 4.20
High 5.50
Low 2.70
Vol 97,200
Open Interest (OI) 91,800
Change in OI -18,000
Bid Price 3.15
Offer Price 3.85
Bid Quantity 2,700
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE295.00
6.50 -1.15 -15.03% 295.00
Previous Close 7.65
Open 6.00
High 6.50
Low 6.00
Vol 1,800
Open Interest (OI) 4,500
Change in OI -900
Bid Price 4.30
Offer Price 7.65
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE300.00
3.05 -1.80 -37.11% 298.45
Previous Close 4.85
Open 2.15
High 4.00
Low 2.15
Vol 8,100
Open Interest (OI) 25,200
Change in OI 900
Bid Price 3.05
Offer Price 7.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE310.00
1.00 -0.70 -41.18% 300.50
Previous Close 1.70
Open 1.50
High 1.95
Low 0.90
Vol 29,700
Open Interest (OI) 63,000
Change in OI -1,800
Bid Price 0.85
Offer Price 1.05
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE260.00
0.35 -0.25 -41.67% 301.15
Previous Close 0.60
Open 0.45
High 0.45
Low 0.35
Vol 6,300
Open Interest (OI) 14,400
Change in OI 900
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE290.00
0.80 -0.70 -46.67% 300.70
Previous Close 1.50
Open 0.75
High 0.90
Low 0.50
Vol 18,900
Open Interest (OI) 36,000
Change in OI 0
Bid Price 1.05
Offer Price 1.40
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE350.00
0.05 -0.05 -50.00% 301.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 900
Open Interest (OI) 1,87,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE305.00
1.50 -1.70 -53.13% 300.00
Previous Close 3.20
Open 1.50
High 1.50
Low 1.50
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.55
Offer Price 3.95
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE320.00
0.30 -0.45 -60.00% 301.20
Previous Close 0.75
Open 0.85
High 0.85
Low 0.30
Vol 3,600
Open Interest (OI) 47,700
Change in OI -1,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE340.00
0.10 -0.15 -60.00% 301.40
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 900
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE330.00
0.05 -0.40 -88.89% 301.45
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 900
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE240.00
0.05 -0.95 -95.00% 301.45
Previous Close 1.00
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE295.00
0.60 -23.55 -97.52% 300.90
Previous Close 24.15
Open 0.45
High 0.60
Low 0.45
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.95
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE285.00
17.95 2.45 15.81% 283.55
Previous Close 15.50
Open 15.20
High 17.95
Low 15.20
Vol 1,800
Open Interest (OI) 3,600
Change in OI 900
Bid Price 17.05
Offer Price 18.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE300.00
12.30 0.25 2.07% 289.20
Previous Close 12.05
Open 14.00
High 14.00
Low 11.75
Vol 8,100
Open Interest (OI) 25,200
Change in OI -900
Bid Price 10.40
Offer Price 11.95
Bid Quantity 9,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE330.00
4.90 0.00 0.00% 296.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 2.35
Offer Price 6.90
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE270.00
7.75 0.00 0.00% 293.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 6.55
Offer Price 12.40
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE345.00
6.00 0.00 0.00% 295.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.50
Offer Price 6.40
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE220.00
2.50 0.00 0.00% 299.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.50
Offer Price 2.60
Bid Quantity 900
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE280.00
14.00 0.00 0.00% 287.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 13.00
Offer Price 15.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE250.00
6.20 0.00 0.00% 295.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.30
Offer Price 4.75
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE275.00
20.00 0.00 0.00% 281.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 20.80
Offer Price 26.75
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE265.00
9.25 0.00 0.00% 292.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 5.50
Offer Price 10.50
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE290.00
15.00 -1.00 -6.25% 286.50
Previous Close 16.00
Open 15.00
High 15.00
Low 15.00
Vol 900
Open Interest (OI) 4,500
Change in OI 0
Bid Price 13.40
Offer Price 18.85
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE310.00
8.00 -1.90 -19.19% 293.50
Previous Close 9.90
Open 10.00
High 11.00
Low 8.00
Vol 20,700
Open Interest (OI) 21,600
Change in OI 18,000
Bid Price 7.50
Offer Price 10.00
Bid Quantity 6,300
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE280.00
18.80 -5.45 -22.47% 282.70
Previous Close 24.25
Open 18.80
High 18.80
Low 18.80
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 19.05
Offer Price 24.20
Bid Quantity 7,200
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE300.00
24.00 -8.00 -25.00% 277.50
Previous Close 32.00
Open 26.00
High 26.00
Low 24.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 24.00
Offer Price 26.85
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE340.00
3.40 -4.15 -54.97% 298.10
Previous Close 7.55
Open 3.40
High 3.40
Low 3.40
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.65
Offer Price 4.25
Bid Quantity 14,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE335.00
3.35 -5.05 -60.12% 298.15
Previous Close 8.40
Open 3.35
High 3.35
Low 3.35
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.85
Offer Price 5.55
Bid Quantity 14,400
Offer Quantity 14,400

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