Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
320.20
Change Change %
-1.25 -0.39%

Updated:22 Oct, 2020, 12:59 PM IST

BSE
320.00
Change Change %
-1.25 -0.39%

Updated:22 Oct, 2020, 13:02 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
1.35 0.95 237.50% 318.85
Previous Close 0.40
Open 1.35
High 1.35
Low 1.35
Vol 2,000
Open Interest (OI) 6,000
Change in OI -2,000
Bid Price 0.40
Offer Price 2.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE330.00
14.15 1.85 15.04% 306.05
Previous Close 12.30
Open 14.15
High 14.15
Low 14.15
Vol 2,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 10.20
Offer Price 12.80
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE325.00
9.75 0.75 8.33% 310.45
Previous Close 9.00
Open 7.65
High 10.25
Low 7.65
Vol 16,000
Open Interest (OI) 26,000
Change in OI -4,000
Bid Price 8.20
Offer Price 11.40
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
21.35 0.35 1.67% 298.85
Previous Close 21.00
Open 21.20
High 21.35
Low 21.00
Vol 10,000
Open Interest (OI) 1,38,000
Change in OI -4,000
Bid Price 21.30
Offer Price 22.20
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
0.35 0.00 0.00% 319.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE315.00
4.10 0.00 0.00% 316.10
Previous Close 4.10
Open 3.45
High 4.80
Low 3.00
Vol 48,000
Open Interest (OI) 52,000
Change in OI 6,000
Bid Price 3.70
Offer Price 4.10
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% 320.15
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 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE280.00
43.00 0.00 0.00% 277.20
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 36.70
Offer Price 42.70
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE250.00
55.00 0.00 0.00% 265.20
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 64.15
Offer Price 78.60
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% 319.85
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 0.35
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% 320.00
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 0.15
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 320.15
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
PE320.00
6.20 0.00 0.00% 314.00
Previous Close 6.20
Open 5.85
High 7.25
Low 3.65
Vol 1,42,000
Open Interest (OI) 1,38,000
Change in OI 10,000
Bid Price 6.05
Offer Price 6.20
Bid Quantity 2,000
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% 283.40
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 30.95
Offer Price 42.15
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% 297.20
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 19.15
Offer Price 26.35
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE390.00
0.15 0.00 0.00% 320.05
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% 319.95
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 0.10
Offer Price 0.50
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
27.00 0.00 0.00% 293.20
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 26.15
Offer Price 26.90
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
1.20 0.00 0.00% 319.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.35
Offer Price 1.10
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
31.10 0.00 0.00% 289.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,000
Change in OI 0
Bid Price 30.55
Offer Price 32.15
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% 318.20
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 1.00
Offer Price 1.85
Bid Quantity 4,000
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% 320.00
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 2.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE265.00
1.70 0.00 0.00% 318.50
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
PE310.00
2.40 -0.10 -4.00% 317.80
Previous Close 2.50
Open 1.95
High 3.00
Low 1.95
Vol 1,92,000
Open Interest (OI) 2,48,000
Change in OI -10,000
Bid Price 2.25
Offer Price 2.45
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE315.00
8.85 -0.40 -4.32% 311.35
Previous Close 9.25
Open 11.10
High 11.10
Low 8.80
Vol 28,000
Open Interest (OI) 62,000
Change in OI -2,000
Bid Price 9.00
Offer Price 10.05
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE320.00
7.00 -0.50 -6.67% 313.20
Previous Close 7.50
Open 8.60
High 9.60
Low 5.70
Vol 4,50,000
Open Interest (OI) 5,08,000
Change in OI 4,000
Bid Price 6.90
Offer Price 7.20
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
4.90 -0.50 -9.26% 315.30
Previous Close 5.40
Open 7.00
High 7.90
Low 4.00
Vol 1,80,000
Open Interest (OI) 1,66,000
Change in OI 12,000
Bid Price 4.90
Offer Price 5.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE330.00
3.50 -0.40 -10.26% 316.70
Previous Close 3.90
Open 3.35
High 5.00
Low 2.80
Vol 3,06,000
Open Interest (OI) 5,80,000
Change in OI -18,000
Bid Price 3.40
Offer Price 3.55
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE310.00
12.50 -1.75 -12.28% 307.70
Previous Close 14.25
Open 15.10
High 15.10
Low 11.75
Vol 10,000
Open Interest (OI) 2,26,000
Change in OI -4,000
Bid Price 12.85
Offer Price 13.70
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
1.90 -0.30 -13.64% 318.30
Previous Close 2.20
Open 2.70
High 2.70
Low 1.55
Vol 1,76,000
Open Interest (OI) 7,46,000
Change in OI -14,000
Bid Price 1.70
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE290.00
0.30 -0.05 -14.29% 319.90
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 12,000
Open Interest (OI) 1,76,000
Change in OI -2,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE305.00
15.50 -2.95 -15.99% 304.70
Previous Close 18.45
Open 16.80
High 16.80
Low 15.50
Vol 6,000
Open Interest (OI) 36,000
Change in OI -6,000
Bid Price 16.55
Offer Price 22.90
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE300.00
0.75 -0.15 -16.67% 319.45
Previous Close 0.90
Open 1.00
High 1.15
Low 0.55
Vol 1,16,000
Open Interest (OI) 2,08,000
Change in OI 0
Bid Price 0.75
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE335.00
2.35 -0.50 -17.54% 317.85
Previous Close 2.85
Open 3.15
High 3.15
Low 2.05
Vol 78,000
Open Interest (OI) 74,000
Change in OI 20,000
Bid Price 2.40
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE350.00
0.85 -0.30 -26.09% 319.35
Previous Close 1.15
Open 1.15
High 1.30
Low 0.75
Vol 1,56,000
Open Interest (OI) 3,46,000
Change in OI -2,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
CE360.00
0.40 -0.25 -38.46% 319.80
Previous Close 0.65
Open 0.40
High 0.40
Low 0.40
Vol 6,000
Open Interest (OI) 1,82,000
Change in OI -2,000
Bid Price 0.40
Offer Price 0.85
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE280.00
0.25 -0.25 -50.00% 319.95
Previous Close 0.50
Open 0.45
High 0.45
Low 0.25
Vol 16,000
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-10-2020
OPTSTK
PE285.00
0.20 -0.30 -60.00% 320.00
Previous Close 0.50
Open 0.25
High 0.35
Low 0.20
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 4,000
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% 319.95
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 0.20
Offer Price 2.00
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 -0.30 -75.00% 320.10
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 0.35
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
6.40 0.00 0.00% 313.80
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 1.55
Offer Price 5.30
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% 310.00
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 8.80
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% 306.20
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 12.25
Offer Price 21.05
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% 314.70
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 4.95
Offer Price 10.90
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% 304.20
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 14.95
Offer Price 21.80
Bid Quantity 2,000
Offer Quantity 4,000

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