Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
320.15
Change Change %
-1.75 -0.54%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
320.00
Change Change %
-1.70 -0.53%

Updated:26 Oct, 2020, 15:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE330.00
13.00 3.60 38.30% 307.15
Previous Close 9.40
Open 11.50
High 13.00
Low 11.50
Vol 10,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 7.10
Offer Price 11.75
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE285.00
0.25 0.05 25.00% 319.90
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 2,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE325.00
8.00 0.45 5.96% 312.15
Previous Close 7.55
Open 8.05
High 8.05
Low 8.00
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 6.15
Offer Price 9.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 320.10
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 0.05
Offer Price 2.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 320.05
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 10,000
Open Interest (OI) 1,22,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 46,000
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% 265.15
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 60.70
Offer Price 79.45
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE275.00
0.20 0.00 0.00% 319.95
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 0.05
Offer Price 0.80
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 320.10
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 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE285.00
36.80 0.00 0.00% 283.35
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 30.05
Offer Price 39.95
Bid Quantity 10,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE340.00
17.75 0.00 0.00% 302.40
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 19.40
Offer Price 22.05
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE390.00
0.10 0.00 0.00% 320.05
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 0.05
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE290.00
30.45 0.00 0.00% 289.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,000
Change in OI 0
Bid Price 29.25
Offer Price 30.60
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% 319.95
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 0.05
Offer Price 0.45
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% 318.45
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 2.20
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE300.00
20.25 -1.20 -5.59% 299.90
Previous Close 21.45
Open 20.50
High 20.50
Low 17.85
Vol 52,000
Open Interest (OI) 1,18,000
Change in OI -8,000
Bid Price 19.55
Offer Price 20.25
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE295.00
25.25 -2.50 -9.01% 294.90
Previous Close 27.75
Open 24.45
High 25.25
Low 24.45
Vol 4,000
Open Interest (OI) 26,000
Change in OI -2,000
Bid Price 25.05
Offer Price 26.75
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
16.20 -1.85 -10.25% 303.95
Previous Close 18.05
Open 17.10
High 17.10
Low 16.20
Vol 4,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 14.10
Offer Price 18.45
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE280.00
38.00 -5.00 -11.63% 282.15
Previous Close 43.00
Open 40.00
High 40.00
Low 38.00
Vol 10,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 34.85
Offer Price 46.60
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE350.00
0.30 -0.05 -14.29% 319.85
Previous Close 0.35
Open 0.30
High 0.30
Low 0.10
Vol 74,000
Open Interest (OI) 2,80,000
Change in OI -20,000
Bid Price 0.25
Offer Price 0.30
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
5.75 -1.05 -15.44% 314.40
Previous Close 6.80
Open 10.00
High 10.00
Low 4.50
Vol 24,000
Open Interest (OI) 72,000
Change in OI 4,000
Bid Price 5.80
Offer Price 7.40
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
0.20 -0.05 -20.00% 319.95
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 2,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE280.00
0.20 -0.05 -20.00% 319.95
Previous Close 0.25
Open 0.85
High 0.90
Low 0.20
Vol 22,000
Open Interest (OI) 1,16,000
Change in OI 8,000
Bid Price 0.15
Offer Price 0.20
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
10.40 -2.60 -20.00% 309.75
Previous Close 13.00
Open 11.50
High 11.50
Low 8.90
Vol 94,000
Open Interest (OI) 1,64,000
Change in OI -16,000
Bid Price 10.35
Offer Price 10.90
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
0.20 -0.05 -20.00% 319.95
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 8,000
Open Interest (OI) 1,40,000
Change in OI -8,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE320.00
3.30 -1.40 -29.79% 316.85
Previous Close 4.70
Open 4.70
High 5.20
Low 3.30
Vol 1,68,000
Open Interest (OI) 1,36,000
Change in OI 2,000
Bid Price 3.10
Offer Price 3.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE345.00
0.55 -0.25 -31.25% 319.60
Previous Close 0.80
Open 0.50
High 0.55
Low 0.50
Vol 8,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE305.00
0.65 -0.30 -31.58% 319.50
Previous Close 0.95
Open 0.60
High 1.25
Low 0.55
Vol 42,000
Open Interest (OI) 32,000
Change in OI -6,000
Bid Price 0.30
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE315.00
1.80 -0.90 -33.33% 318.35
Previous Close 2.70
Open 2.55
High 3.05
Low 1.80
Vol 1,30,000
Open Interest (OI) 82,000
Change in OI 22,000
Bid Price 1.60
Offer Price 1.90
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
0.15 -0.10 -40.00% 320.00
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 8,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE310.00
0.90 -0.65 -41.94% 319.25
Previous Close 1.55
Open 1.45
High 1.45
Low 0.85
Vol 2,38,000
Open Interest (OI) 1,50,000
Change in OI -10,000
Bid Price 0.60
Offer Price 0.85
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
0.25 -0.20 -44.44% 319.90
Previous Close 0.45
Open 0.20
High 0.35
Low 0.20
Vol 10,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE270.00
0.05 -0.05 -50.00% 320.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
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
0.25 -0.25 -50.00% 319.90
Previous Close 0.50
Open 0.45
High 0.55
Low 0.15
Vol 1,22,000
Open Interest (OI) 1,76,000
Change in OI 2,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE340.00
0.55 -0.60 -52.17% 319.60
Previous Close 1.15
Open 0.70
High 0.80
Low 0.30
Vol 2,66,000
Open Interest (OI) 5,46,000
Change in OI -94,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 10,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE320.00
2.95 -3.30 -52.80% 317.20
Previous Close 6.25
Open 6.75
High 6.75
Low 2.15
Vol 4,94,000
Open Interest (OI) 4,16,000
Change in OI -16,000
Bid Price 1.85
Offer Price 3.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE335.00
0.75 -0.90 -54.55% 319.40
Previous Close 1.65
Open 1.30
High 1.30
Low 0.60
Vol 74,000
Open Interest (OI) 48,000
Change in OI -6,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE330.00
1.10 -1.40 -56.00% 319.05
Previous Close 2.50
Open 2.30
High 2.30
Low 0.85
Vol 4,20,000
Open Interest (OI) 4,52,000
Change in OI -90,000
Bid Price 1.00
Offer Price 1.25
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE290.00
0.15 -0.20 -57.14% 320.00
Previous Close 0.35
Open 0.05
High 0.25
Low 0.05
Vol 22,000
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
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
1.75 -2.35 -57.32% 318.40
Previous Close 4.10
Open 3.55
High 3.55
Low 1.50
Vol 3,80,000
Open Interest (OI) 2,18,000
Change in OI -32,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE250.00
0.05 -0.30 -85.71% 320.10
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 46,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE355.00
0.25 -13.05 -98.12% 319.90
Previous Close 13.30
Open 0.35
High 1.50
Low 0.25
Vol 8,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE280.00
2.50 1.15 85.19% 317.65
Previous Close 1.35
Open 2.50
High 2.50
Low 2.50
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.35
Offer Price 4.00
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
6.20 0.70 12.73% 313.95
Previous Close 5.50
Open 5.25
High 6.20
Low 5.25
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 4.80
Offer Price 8.85
Bid Quantity 2,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE325.00
13.50 0.00 0.00% 306.65
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 7.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
PE310.00
9.50 -0.70 -6.86% 310.65
Previous Close 10.20
Open 9.50
High 9.50
Low 9.50
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 7.75
Offer Price 12.85
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
13.00 -1.00 -7.14% 307.15
Previous Close 14.00
Open 13.00
High 13.00
Low 13.00
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 11.80
Offer Price 16.35
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
CE330.00
10.00 -1.60 -13.79% 310.15
Previous Close 11.60
Open 10.00
High 10.00
Low 10.00
Vol 4,000
Open Interest (OI) 6,000
Change in OI 2,000
Bid Price 8.65
Offer Price 11.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
CE320.00
13.40 -2.60 -16.25% 306.75
Previous Close 16.00
Open 13.00
High 13.95
Low 13.00
Vol 12,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 12.65
Offer Price 15.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
26-11-2020
OPTSTK
CE300.00
25.00 -21.45 -46.18% 295.15
Previous Close 46.45
Open 25.00
High 25.00
Low 25.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 27.00
Offer Price 32.50
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