Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
313.20
Change Change %
3.30 1.06%

Updated:07 Jul, 2020, 14:29 PM IST

BSE
313.00
Change Change %
2.95 0.95%

Updated:07 Jul, 2020, 14:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE355.00
3.25 2.65 441.67% 309.95
Previous Close 0.60
Open 3.25
High 3.25
Low 3.25
Vol 2,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 1.20
Offer Price 3.10
Bid Quantity 28,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE380.00
0.75 0.55 275.00% 312.45
Previous Close 0.20
Open 0.50
High 1.35
Low 0.50
Vol 20,000
Open Interest (OI) 28,000
Change in OI 12,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE360.00
2.05 1.00 95.24% 311.15
Previous Close 1.05
Open 2.10
High 2.10
Low 2.00
Vol 12,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.25
Offer Price 2.15
Bid Quantity 10,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE350.00
2.85 1.35 90.00% 310.35
Previous Close 1.50
Open 2.35
High 3.25
Low 2.35
Vol 3,24,000
Open Interest (OI) 2,36,000
Change in OI 70,000
Bid Price 2.80
Offer Price 2.90
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE340.00
4.50 1.50 50.00% 308.70
Previous Close 3.00
Open 4.60
High 5.10
Low 4.20
Vol 2,50,000
Open Interest (OI) 1,46,000
Change in OI 36,000
Bid Price 4.40
Offer Price 4.70
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE330.00
7.20 2.20 44.00% 306.00
Previous Close 5.00
Open 6.10
High 8.00
Low 6.10
Vol 4,58,000
Open Interest (OI) 1,60,000
Change in OI 46,000
Bid Price 7.10
Offer Price 7.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE325.00
8.80 2.50 39.68% 304.40
Previous Close 6.30
Open 9.35
High 11.20
Low 8.50
Vol 1,00,000
Open Interest (OI) 54,000
Change in OI 34,000
Bid Price 8.60
Offer Price 8.90
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE320.00
10.85 3.00 38.22% 302.35
Previous Close 7.85
Open 8.15
High 12.25
Low 8.00
Vol 12,64,000
Open Interest (OI) 5,08,000
Change in OI 3,06,000
Bid Price 10.70
Offer Price 10.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE335.00
5.30 1.20 29.27% 307.90
Previous Close 4.10
Open 5.30
High 5.30
Low 5.30
Vol 2,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.20
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE315.00
13.00 2.90 28.71% 300.20
Previous Close 10.10
Open 12.00
High 14.05
Low 12.00
Vol 80,000
Open Interest (OI) 60,000
Change in OI 26,000
Bid Price 12.45
Offer Price 13.15
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE290.00
4.35 0.90 26.09% 308.85
Previous Close 3.45
Open 2.45
High 4.35
Low 2.45
Vol 4,000
Open Interest (OI) 80,000
Change in OI 2,000
Bid Price 2.70
Offer Price 5.55
Bid Quantity 20,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE300.00
21.05 3.85 22.38% 292.15
Previous Close 17.20
Open 24.70
High 24.80
Low 21.05
Vol 94,000
Open Interest (OI) 62,000
Change in OI -6,000
Bid Price 20.90
Offer Price 22.25
Bid Quantity 2,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE345.00
3.25 0.55 20.37% 309.95
Previous Close 2.70
Open 5.30
High 5.30
Low 3.25
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.25
Offer Price 4.00
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE300.00
7.40 1.20 19.35% 305.80
Previous Close 6.20
Open 4.35
High 7.40
Low 4.05
Vol 2,02,000
Open Interest (OI) 1,40,000
Change in OI 54,000
Bid Price 7.30
Offer Price 7.45
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE310.00
16.05 2.30 16.73% 297.15
Previous Close 13.75
Open 13.65
High 17.35
Low 13.65
Vol 58,000
Open Interest (OI) 38,000
Change in OI 14,000
Bid Price 14.70
Offer Price 15.70
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE270.00
2.15 0.00 0.00% 311.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,000
Change in OI 0
Bid Price 0.30
Offer Price 3.05
Bid Quantity 18,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE315.00
11.80 0.00 0.00% 301.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 13.10
Offer Price 14.90
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE340.00
37.00 0.00 0.00% 276.20
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 29.85
Offer Price 31.35
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE380.00
71.35 0.00 0.00% 241.85
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 63.90
Offer Price 69.05
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE360.00
49.45 0.00 0.00% 263.75
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 45.30
Offer Price 49.70
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
CE295.00
32.00 0.00 0.00% 281.20
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 23.35
Offer Price 25.55
Bid Quantity 16,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE295.00
4.65 0.00 0.00% 308.55
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 3.25
Offer Price 6.30
Bid Quantity 20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE200.00
0.60 0.00 0.00% 312.60
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE350.00
34.25 0.00 0.00% 278.95
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 36.05
Offer Price 41.40
Bid Quantity 18,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE275.00
3.00 0.00 0.00% 310.20
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 0.40
Offer Price 3.40
Bid Quantity 26,000
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE280.00
2.20 -0.15 -6.38% 311.00
Previous Close 2.35
Open 2.35
High 2.35
Low 2.20
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.20
Offer Price 3.80
Bid Quantity 2,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE310.00
10.05 -1.75 -14.83% 303.15
Previous Close 11.80
Open 9.35
High 10.15
Low 7.00
Vol 34,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 10.60
Offer Price 11.85
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE320.00
15.45 -2.75 -15.11% 297.75
Previous Close 18.20
Open 12.55
High 15.45
Low 12.10
Vol 34,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 16.40
Offer Price 17.60
Bid Quantity 2,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE330.00
19.00 -4.05 -17.57% 294.20
Previous Close 23.05
Open 18.70
High 19.00
Low 18.70
Vol 6,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 21.55
Offer Price 23.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE285.00
2.50 -0.70 -21.88% 310.70
Previous Close 3.20
Open 2.50
High 2.50
Low 2.50
Vol 2,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 3.00
Offer Price 3.75
Bid Quantity 2,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE325.00
16.70 -4.70 -21.96% 296.50
Previous Close 21.40
Open 15.95
High 16.70
Low 15.95
Vol 4,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.45
Offer Price 20.95
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
30-07-2020
OPTSTK
PE305.00
6.15 -4.85 -44.09% 307.05
Previous Close 11.00
Open 6.00
High 6.15
Low 6.00
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 8.40
Offer Price 10.60
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-08-2020
OPTSTK
CE320.00
12.50 0.00 0.00% 300.70
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 13.20
Offer Price 20.00
Bid Quantity 8,000
Offer Quantity 8,000

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