Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
295.00
Change Change %
11.60 4.09%

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

BSE
295.15
Change Change %
11.80 4.16%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE340.00
0.40 0.10 33.33% 294.60
Previous Close 0.30
Open 0.25
High 0.40
Low 0.25
Vol 3,600
Open Interest (OI) 27,900
Change in OI -3,600
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE290.00
6.00 0.75 14.29% 289.00
Previous Close 5.25
Open 7.95
High 9.20
Low 4.45
Vol 34,200
Open Interest (OI) 43,200
Change in OI 6,300
Bid Price 4.05
Offer Price 6.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE280.00
2.50 0.25 11.11% 292.50
Previous Close 2.25
Open 3.80
High 4.90
Low 1.70
Vol 47,700
Open Interest (OI) 42,300
Change in OI -10,800
Bid Price 1.60
Offer Price 3.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE290.00
8.00 0.60 8.11% 287.00
Previous Close 7.40
Open 5.00
High 9.05
Low 3.05
Vol 1,57,500
Open Interest (OI) 44,100
Change in OI -900
Bid Price 5.65
Offer Price 11.95
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE330.00
0.80 0.00 0.00% 294.20
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 900
Open Interest (OI) 27,000
Change in OI 900
Bid Price 0.40
Offer Price 0.70
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE270.00
24.15 0.00 0.00% 270.85
Previous Close 24.15
Open 24.15
High 24.15
Low 24.15
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 17.90
Offer Price 25.70
Bid Quantity 900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE320.00
1.10 0.00 0.00% 293.90
Previous Close 1.10
Open 0.20
High 2.05
Low 0.20
Vol 32,400
Open Interest (OI) 54,900
Change in OI -2,700
Bid Price 1.05
Offer Price 1.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE285.00
11.85 0.00 0.00% 283.15
Previous Close 11.85
Open 8.85
High 11.85
Low 8.85
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.00
Offer Price 23.45
Bid Quantity 4,500
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE315.00
2.30 0.00 0.00% 292.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.95
Offer Price 3.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE220.00
3.30 0.00 0.00% 291.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
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
28-05-2020
OPTSTK
CE400.00
0.65 0.00 0.00% 294.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE260.00
20.80 0.00 0.00% 274.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 29.60
Offer Price 33.75
Bid Quantity 8,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE360.00
0.10 0.00 0.00% 294.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE295.00
24.15 0.00 0.00% 270.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 3.60
Offer Price 12.95
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE305.00
3.20 0.00 0.00% 291.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.70
Offer Price 6.75
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE250.00
39.90 0.00 0.00% 255.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 39.45
Offer Price 44.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE250.00
0.15 0.00 0.00% 294.85
Previous Close 0.15
Open 0.35
High 0.35
Low 0.15
Vol 7,200
Open Interest (OI) 23,400
Change in OI -3,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE200.00
98.00 0.00 0.00% 197.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 89.35
Offer Price 94.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 294.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE210.00
3.00 0.00 0.00% 292.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
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
28-05-2020
OPTSTK
CE350.00
0.15 0.00 0.00% 294.85
Previous Close 0.15
Open 0.30
High 0.30
Low 0.15
Vol 7,200
Open Interest (OI) 1,95,300
Change in OI -1,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE255.00
2.05 0.00 0.00% 292.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.15
Offer Price 2.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE300.00
11.50 0.00 0.00% 283.50
Previous Close 11.50
Open 11.35
High 11.50
Low 10.00
Vol 7,200
Open Interest (OI) 16,200
Change in OI 5,400
Bid Price 9.80
Offer Price 12.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE275.00
10.40 0.00 0.00% 284.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 13.25
Offer Price 23.10
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE275.00
2.00 0.00 0.00% 293.00
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 900
Open Interest (OI) 11,700
Change in OI 0
Bid Price 1.05
Offer Price 1.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE265.00
14.00 0.00 0.00% 281.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.20
Offer Price 3.05
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE240.00
1.00 0.00 0.00% 294.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE280.00
13.70 -0.25 -1.79% 281.30
Previous Close 13.95
Open 14.00
High 15.00
Low 8.95
Vol 31,500
Open Interest (OI) 41,400
Change in OI 4,500
Bid Price 12.80
Offer Price 13.60
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE300.00
3.70 -0.15 -3.90% 291.30
Previous Close 3.85
Open 2.65
High 5.60
Low 1.55
Vol 5,09,400
Open Interest (OI) 1,62,000
Change in OI 13,500
Bid Price 3.65
Offer Price 3.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE310.00
1.50 -0.25 -14.29% 293.50
Previous Close 1.75
Open 1.00
High 4.00
Low 1.00
Vol 84,600
Open Interest (OI) 63,900
Change in OI -6,300
Bid Price 1.40
Offer Price 2.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE260.00
0.50 -0.10 -16.67% 294.50
Previous Close 0.60
Open 0.70
High 0.85
Low 0.50
Vol 9,900
Open Interest (OI) 21,600
Change in OI -5,400
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
PE270.00
1.10 -0.30 -21.43% 293.90
Previous Close 1.40
Open 1.80
High 2.10
Low 1.10
Vol 40,500
Open Interest (OI) 23,400
Change in OI -3,600
Bid Price 0.60
Offer Price 2.30
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
28-05-2020
OPTSTK
CE295.00
3.10 -1.50 -32.61% 291.90
Previous Close 4.60
Open 7.75
High 11.80
Low 2.50
Vol 29,700
Open Interest (OI) 5,400
Change in OI 900
Bid Price 3.10
Offer Price 16.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE270.00
11.50 0.00 0.00% 283.50
Previous Close 11.50
Open 11.50
High 11.50
Low 11.50
Vol 900
Open Interest (OI) 3,600
Change in OI 900
Bid Price 10.35
Offer Price 12.55
Bid Quantity 12,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE280.00
15.00 0.00 0.00% 280.00
Previous Close 15.00
Open 16.00
High 16.00
Low 15.00
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 15.00
Offer Price 17.00
Bid Quantity 11,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE345.00
6.00 0.00 0.00% 289.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.40
Offer Price 4.85
Bid Quantity 10,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE290.00
16.00 0.00 0.00% 279.00
Previous Close 16.00
Open 17.00
High 17.00
Low 16.00
Vol 9,900
Open Interest (OI) 4,500
Change in OI 1,800
Bid Price 11.55
Offer Price 17.00
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE250.00
6.20 0.00 0.00% 288.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 3.80
Offer Price 7.00
Bid Quantity 12,600
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE220.00
1.90 0.00 0.00% 293.10
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.20
Offer Price 2.90
Bid Quantity 900
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE310.00
8.50 0.00 0.00% 286.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 6.40
Offer Price 9.90
Bid Quantity 12,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
CE300.00
9.30 0.00 0.00% 285.70
Previous Close 9.30
Open 13.00
High 13.95
Low 9.30
Vol 8,100
Open Interest (OI) 18,000
Change in OI 3,600
Bid Price 10.00
Offer Price 11.90
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE300.00
32.00 0.00 0.00% 263.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 27.35
Offer Price 30.80
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
25-06-2020
OPTSTK
PE265.00
9.25 0.00 0.00% 285.75
Previous Close 9.25
Open 8.00
High 9.25
Low 8.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 7.75
Offer Price 13.90
Bid Quantity 12,600
Offer Quantity 5,400

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