Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
290.70
Change Change %
11.90 4.27%

Updated:25 Sep, 2020, 15:58 PM IST

BSE
290.25
Change Change %
11.60 4.16%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE330.00
3.15 0.50 18.87% 287.55
Previous Close 2.65
Open 3.75
High 3.75
Low 2.65
Vol 72,000
Open Interest (OI) 82,000
Change in OI 20,000
Bid Price 2.60
Offer Price 2.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE280.00
18.60 2.90 18.47% 272.10
Previous Close 15.70
Open 18.00
High 20.35
Low 16.80
Vol 62,000
Open Interest (OI) 86,000
Change in OI 0
Bid Price 18.35
Offer Price 19.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE290.00
13.50 1.90 16.38% 277.20
Previous Close 11.60
Open 13.75
High 15.70
Low 12.00
Vol 4,36,000
Open Interest (OI) 1,96,000
Change in OI -2,000
Bid Price 12.15
Offer Price 13.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE305.00
7.85 0.90 12.95% 282.85
Previous Close 6.95
Open 7.65
High 8.80
Low 7.10
Vol 34,000
Open Interest (OI) 20,000
Change in OI 12,000
Bid Price 7.65
Offer Price 10.75
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE295.00
11.00 1.10 11.11% 279.70
Previous Close 9.90
Open 10.50
High 12.85
Low 10.50
Vol 56,000
Open Interest (OI) 44,000
Change in OI -6,000
Bid Price 8.05
Offer Price 13.85
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE285.00
15.05 1.45 10.66% 275.65
Previous Close 13.60
Open 15.50
High 17.70
Low 13.85
Vol 64,000
Open Interest (OI) 30,000
Change in OI 6,000
Bid Price 15.10
Offer Price 20.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE300.00
8.90 0.50 5.95% 281.80
Previous Close 8.40
Open 9.40
High 10.90
Low 8.50
Vol 11,16,000
Open Interest (OI) 4,96,000
Change in OI 38,000
Bid Price 8.90
Offer Price 9.05
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE310.00
26.70 0.70 2.69% 264.00
Previous Close 26.00
Open 29.20
High 29.20
Low 26.70
Vol 6,000
Open Interest (OI) 16,000
Change in OI 2,000
Bid Price 24.80
Offer Price 26.95
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
6.10 0.15 2.52% 284.60
Previous Close 5.95
Open 7.05
High 7.50
Low 5.80
Vol 1,86,000
Open Interest (OI) 1,50,000
Change in OI 8,000
Bid Price 6.20
Offer Price 6.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE315.00
5.05 0.05 1.00% 285.65
Previous Close 5.00
Open 5.00
High 5.05
Low 5.00
Vol 8,000
Open Interest (OI) 12,000
Change in OI 4,000
Bid Price 0.75
Offer Price 5.25
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE330.00
51.00 0.00 0.00% 239.70
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 35.15
Offer Price 48.15
Bid Quantity 6,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE335.00
2.50 0.00 0.00% 288.20
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 2.30
Offer Price 5.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE380.00
3.00 0.00 0.00% 287.70
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE360.00
2.00 0.00 0.00% 288.70
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 0.45
Offer Price 2.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE250.00
55.00 0.00 0.00% 235.70
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 35.65
Offer Price 46.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE350.00
1.60 0.00 0.00% 289.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.05
Offer Price 2.25
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE325.00
2.65 0.00 0.00% 288.05
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 0.30
Offer Price 5.95
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE320.00
4.00 -0.10 -2.44% 286.70
Previous Close 4.10
Open 4.85
High 5.10
Low 3.90
Vol 3,50,000
Open Interest (OI) 1,96,000
Change in OI 16,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE300.00
18.40 -5.20 -22.03% 272.30
Previous Close 23.60
Open 23.25
High 24.40
Low 16.85
Vol 48,000
Open Interest (OI) 1,92,000
Change in OI 34,000
Bid Price 16.50
Offer Price 18.90
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE340.00
1.85 -0.65 -26.00% 288.85
Previous Close 2.50
Open 2.45
High 2.45
Low 1.55
Vol 14,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1.80
Offer Price 2.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE285.00
10.20 -4.35 -29.90% 280.50
Previous Close 14.55
Open 13.55
High 15.00
Low 9.45
Vol 46,000
Open Interest (OI) 30,000
Change in OI 24,000
Bid Price 6.35
Offer Price 10.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE295.00
14.00 -6.25 -30.86% 276.70
Previous Close 20.25
Open 16.80
High 16.80
Low 14.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 14.00
Offer Price 15.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE290.00
12.90 -8.60 -40.00% 277.80
Previous Close 21.50
Open 15.80
High 17.50
Low 11.60
Vol 76,000
Open Interest (OI) 64,000
Change in OI 6,000
Bid Price 11.70
Offer Price 13.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE280.00
8.55 -7.05 -45.19% 282.15
Previous Close 15.60
Open 13.20
High 13.20
Low 7.60
Vol 1,14,000
Open Interest (OI) 1,30,000
Change in OI 10,000
Bid Price 7.90
Offer Price 8.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE240.00
1.00 -1.00 -50.00% 289.70
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 8,000
Open Interest (OI) 40,000
Change in OI -6,000
Bid Price 0.30
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE275.00
6.65 -6.85 -50.74% 284.05
Previous Close 13.50
Open 10.25
High 10.25
Low 5.95
Vol 16,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 6.40
Offer Price 6.60
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
5.00 -5.85 -53.92% 285.70
Previous Close 10.85
Open 9.00
High 9.00
Low 5.00
Vol 78,000
Open Interest (OI) 34,000
Change in OI 10,000
Bid Price 4.85
Offer Price 5.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE260.00
3.00 -3.85 -56.20% 287.70
Previous Close 6.85
Open 5.65
High 5.65
Low 2.95
Vol 1,26,000
Open Interest (OI) 1,70,000
Change in OI 58,000
Bid Price 2.05
Offer Price 2.95
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
3.70 -5.20 -58.43% 287.00
Previous Close 8.90
Open 6.50
High 6.50
Low 3.70
Vol 12,000
Open Interest (OI) 16,000
Change in OI -6,000
Bid Price 0.40
Offer Price 3.90
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE250.00
1.90 -2.95 -60.82% 288.80
Previous Close 4.85
Open 3.20
High 4.05
Low 1.60
Vol 68,000
Open Interest (OI) 56,000
Change in OI 22,000
Bid Price 1.05
Offer Price 1.95
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