Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
323.95
Change Change %
2.50 0.78%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
323.35
Change Change %
2.10 0.65%

Updated:22 Oct, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE345.00
1.30 0.90 225.00% 322.65
Previous Close 0.40
Open 1.35
High 1.35
Low 1.30
Vol 6,000
Open Interest (OI) 6,000
Change in OI -2,000
Bid Price 1.00
Offer Price 3.50
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE300.00
25.00 4.00 19.05% 298.95
Previous Close 21.00
Open 21.20
High 25.00
Low 21.00
Vol 20,000
Open Interest (OI) 1,32,000
Change in OI -10,000
Bid Price 22.60
Offer Price 24.35
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE315.00
10.65 1.40 15.14% 313.30
Previous Close 9.25
Open 11.10
High 11.10
Low 8.80
Vol 36,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 8.25
Offer Price 11.80
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE310.00
15.25 1.00 7.02% 308.70
Previous Close 14.25
Open 15.10
High 16.15
Low 11.75
Vol 30,000
Open Interest (OI) 2,16,000
Change in OI -14,000
Bid Price 11.90
Offer Price 14.60
Bid Quantity 16,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE320.00
7.80 0.30 4.00% 316.15
Previous Close 7.50
Open 8.60
High 9.60
Low 5.70
Vol 6,20,000
Open Interest (OI) 4,96,000
Change in OI -8,000
Bid Price 7.55
Offer Price 8.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE325.00
5.50 0.10 1.85% 318.45
Previous Close 5.40
Open 7.00
High 7.90
Low 4.00
Vol 3,06,000
Open Interest (OI) 1,82,000
Change in OI 28,000
Bid Price 5.25
Offer Price 5.75
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 323.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE280.00
43.00 0.00 0.00% 280.95
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 35.40
Offer Price 60.90
Bid Quantity 46,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE250.00
55.00 0.00 0.00% 268.95
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 64.15
Offer Price 84.50
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE250.00
0.35 0.00 0.00% 323.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE275.00
0.20 0.00 0.00% 323.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 323.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE285.00
36.80 0.00 0.00% 287.15
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 32.30
Offer Price 42.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE340.00
23.00 0.00 0.00% 300.95
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 16.25
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE390.00
0.15 0.00 0.00% 323.80
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 0.10
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE380.00
0.25 0.00 0.00% 323.70
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 4,000
Open Interest (OI) 36,000
Change in OI -4,000
Bid Price 0.05
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE290.00
0.35 0.00 0.00% 323.60
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 42,000
Open Interest (OI) 1,78,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE295.00
27.00 0.00 0.00% 296.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 28.30
Offer Price 28.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE305.00
2.00 0.00 0.00% 321.95
Previous Close 2.00
Open 1.55
High 2.00
Low 1.55
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.85
Offer Price 1.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE200.00
0.20 0.00 0.00% 323.75
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 0.05
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE265.00
1.70 0.00 0.00% 322.25
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE330.00
3.85 -0.05 -1.28% 320.10
Previous Close 3.90
Open 3.35
High 5.00
Low 2.80
Vol 4,48,000
Open Interest (OI) 5,92,000
Change in OI -6,000
Bid Price 3.70
Offer Price 4.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE290.00
30.45 -0.65 -2.09% 293.50
Previous Close 31.10
Open 30.45
High 30.45
Low 30.45
Vol 2,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 29.00
Offer Price 35.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE335.00
2.70 -0.15 -5.26% 321.25
Previous Close 2.85
Open 3.15
High 3.15
Low 2.05
Vol 1,08,000
Open Interest (OI) 70,000
Change in OI 16,000
Bid Price 2.55
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE340.00
2.00 -0.20 -9.09% 321.95
Previous Close 2.20
Open 2.70
High 2.70
Low 1.35
Vol 3,58,000
Open Interest (OI) 7,70,000
Change in OI 10,000
Bid Price 1.85
Offer Price 2.50
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE305.00
16.35 -2.10 -11.38% 307.60
Previous Close 18.45
Open 16.80
High 19.95
Low 15.50
Vol 18,000
Open Interest (OI) 36,000
Change in OI -6,000
Bid Price 18.65
Offer Price 24.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE325.00
7.10 -1.90 -21.11% 316.85
Previous Close 9.00
Open 7.65
High 10.25
Low 3.35
Vol 54,000
Open Interest (OI) 24,000
Change in OI -6,000
Bid Price 6.95
Offer Price 25.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE350.00
0.90 -0.25 -21.74% 323.05
Previous Close 1.15
Open 1.15
High 1.30
Low 0.60
Vol 2,54,000
Open Interest (OI) 3,36,000
Change in OI -12,000
Bid Price 0.75
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE330.00
9.40 -2.90 -23.58% 314.55
Previous Close 12.30
Open 14.15
High 14.15
Low 9.40
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 8.75
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE360.00
0.45 -0.20 -30.77% 323.50
Previous Close 0.65
Open 0.40
High 0.45
Low 0.35
Vol 16,000
Open Interest (OI) 1,80,000
Change in OI -4,000
Bid Price 0.45
Offer Price 0.75
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE320.00
4.25 -1.95 -31.45% 319.70
Previous Close 6.20
Open 5.85
High 7.25
Low 3.65
Vol 1,92,000
Open Interest (OI) 1,36,000
Change in OI 8,000
Bid Price 4.10
Offer Price 4.70
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE300.00
0.60 -0.30 -33.33% 323.35
Previous Close 0.90
Open 1.00
High 1.15
Low 0.50
Vol 1,44,000
Open Interest (OI) 2,06,000
Change in OI -2,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE310.00
1.55 -0.95 -38.00% 322.40
Previous Close 2.50
Open 1.95
High 3.00
Low 1.25
Vol 2,50,000
Open Interest (OI) 2,38,000
Change in OI -20,000
Bid Price 1.20
Offer Price 1.55
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE280.00
0.30 -0.20 -40.00% 323.65
Previous Close 0.50
Open 0.45
High 0.45
Low 0.25
Vol 22,000
Open Interest (OI) 1,08,000
Change in OI 4,000
Bid Price 0.25
Offer Price 1.30
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE315.00
2.45 -1.65 -40.24% 321.50
Previous Close 4.10
Open 3.45
High 4.80
Low 2.30
Vol 84,000
Open Interest (OI) 68,000
Change in OI 22,000
Bid Price 2.30
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE270.00
0.15 -0.20 -57.14% 323.80
Previous Close 0.35
Open 0.15
High 0.15
Low 0.15
Vol 2,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE295.00
0.50 -0.70 -58.33% 323.45
Previous Close 1.20
Open 0.40
High 0.50
Low 0.40
Vol 6,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE285.00
0.20 -0.30 -60.00% 323.75
Previous Close 0.50
Open 0.25
High 0.35
Low 0.20
Vol 6,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 1.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE370.00
0.25 -0.45 -64.29% 323.70
Previous Close 0.70
Open 0.25
High 0.25
Low 0.25
Vol 2,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE260.00
0.10 -0.30 -75.00% 323.85
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 2,000
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE310.00
10.20 0.00 0.00% 313.75
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 7.85
Offer Price 14.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE320.00
14.00 -0.50 -3.45% 309.95
Previous Close 14.50
Open 14.00
High 14.00
Low 14.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 11.55
Offer Price 15.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE300.00
5.50 -1.80 -24.66% 318.45
Previous Close 7.30
Open 5.50
High 5.50
Low 5.50
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.00
Offer Price 7.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
CE320.00
16.00 -18.85 -54.09% 307.95
Previous Close 34.85
Open 16.00
High 16.00
Low 16.00
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 16.65
Offer Price 20.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE280.00
1.35 -5.05 -78.91% 322.60
Previous Close 6.40
Open 1.35
High 1.35
Low 1.35
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.50
Offer Price 3.65
Bid Quantity 2,000
Offer Quantity 2,000

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