Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
734.45
Change Change %
9.85 1.36%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
732.85
Change Change %
8.25 1.14%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE860.00
1.45 0.50 52.63% 733.00
Previous Close 0.95
Open 1.00
High 1.45
Low 0.70
Vol 1,02,000
Open Interest (OI) 2,36,000
Change in OI -34,000
Bid Price 0.85
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE940.00
0.30 0.10 50.00% 734.15
Previous Close 0.20
Open 0.10
High 0.30
Low 0.10
Vol 12,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 64,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE870.00
1.25 0.40 47.06% 733.20
Previous Close 0.85
Open 0.55
High 1.25
Low 0.45
Vol 66,000
Open Interest (OI) 1,98,000
Change in OI -18,000
Bid Price 0.50
Offer Price 1.15
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE930.00
0.25 0.05 25.00% 734.20
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 8,000
Open Interest (OI) 48,000
Change in OI 4,000
Bid Price 0.25
Offer Price 1.25
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE810.00
2.30 0.40 21.05% 732.15
Previous Close 1.90
Open 1.50
High 2.90
Low 1.50
Vol 3,20,000
Open Interest (OI) 2,54,000
Change in OI -12,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE790.00
3.60 0.50 16.13% 730.85
Previous Close 3.10
Open 3.15
High 4.45
Low 2.25
Vol 4,36,000
Open Interest (OI) 2,80,000
Change in OI -66,000
Bid Price 3.45
Offer Price 3.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE800.00
2.90 0.40 16.00% 731.55
Previous Close 2.50
Open 2.55
High 3.70
Low 1.70
Vol 13,32,000
Open Interest (OI) 11,68,000
Change in OI -72,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE750.00
10.85 1.45 15.43% 723.60
Previous Close 9.40
Open 7.90
High 12.55
Low 6.60
Vol 17,78,000
Open Interest (OI) 5,98,000
Change in OI -34,000
Bid Price 10.60
Offer Price 10.90
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE780.00
4.60 0.60 15.00% 729.85
Previous Close 4.00
Open 3.00
High 5.50
Low 2.55
Vol 7,62,000
Open Interest (OI) 5,30,000
Change in OI -88,000
Bid Price 4.40
Offer Price 4.70
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE820.00
1.95 0.25 14.71% 732.50
Previous Close 1.70
Open 2.00
High 2.40
Low 1.30
Vol 4,04,000
Open Interest (OI) 4,98,000
Change in OI -24,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE730.00
18.80 2.35 14.29% 715.65
Previous Close 16.45
Open 12.60
High 21.60
Low 11.25
Vol 17,16,000
Open Interest (OI) 2,00,000
Change in OI 14,000
Bid Price 18.45
Offer Price 19.40
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE700.00
38.45 4.75 14.09% 696.00
Previous Close 33.70
Open 27.65
High 40.00
Low 24.95
Vol 3,04,000
Open Interest (OI) 1,24,000
Change in OI 68,000
Bid Price 37.10
Offer Price 39.75
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE740.00
14.15 1.65 13.20% 720.30
Previous Close 12.50
Open 10.05
High 16.50
Low 8.50
Vol 15,00,000
Open Interest (OI) 2,88,000
Change in OI 2,000
Bid Price 14.00
Offer Price 14.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE760.00
7.80 0.85 12.23% 726.65
Previous Close 6.95
Open 4.50
High 9.50
Low 4.50
Vol 10,66,000
Open Interest (OI) 4,18,000
Change in OI 18,000
Bid Price 7.85
Offer Price 8.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE850.00
123.80 13.45 12.19% 610.65
Previous Close 110.35
Open 123.80
High 123.80
Low 123.80
Vol 2,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 101.35
Offer Price 126.05
Bid Quantity 38,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE840.00
1.50 0.15 11.11% 732.95
Previous Close 1.35
Open 1.25
High 1.80
Low 0.70
Vol 1,82,000
Open Interest (OI) 5,42,000
Change in OI -62,000
Bid Price 1.20
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE720.00
23.45 2.30 10.87% 711.00
Previous Close 21.15
Open 16.30
High 27.75
Low 16.30
Vol 7,34,000
Open Interest (OI) 72,000
Change in OI 2,000
Bid Price 23.65
Offer Price 24.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE770.00
5.40 0.10 1.89% 729.05
Previous Close 5.30
Open 4.30
High 7.20
Low 3.60
Vol 6,46,000
Open Interest (OI) 4,00,000
Change in OI 48,000
Bid Price 5.40
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE780.00
52.70 0.70 1.35% 681.75
Previous Close 52.00
Open 62.35
High 62.35
Low 52.70
Vol 36,000
Open Interest (OI) 1,50,000
Change in OI -6,000
Bid Price 50.20
Offer Price 52.30
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE660.00
97.90 0.00 0.00% 636.55
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 62.55
Offer Price 86.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE900.00
0.55 0.00 0.00% 733.90
Previous Close 0.55
Open 0.45
High 0.55
Low 0.30
Vol 1,72,000
Open Interest (OI) 9,26,000
Change in OI -80,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE900.00
135.55 0.00 0.00% 598.90
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 155.80
Offer Price 179.50
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE670.00
3.60 0.00 0.00% 730.85
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 1.90
Offer Price 3.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE890.00
0.75 0.00 0.00% 733.70
Previous Close 0.75
Open 0.75
High 0.90
Low 0.45
Vol 40,000
Open Interest (OI) 1,14,000
Change in OI -14,000
Bid Price 0.60
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE630.00
1.35 0.00 0.00% 733.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.30
Offer Price 3.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE620.00
0.50 0.00 0.00% 733.95
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 0.25
Offer Price 3.30
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE850.00
1.10 0.00 0.00% 733.35
Previous Close 1.10
Open 1.20
High 1.50
Low 0.90
Vol 3,36,000
Open Interest (OI) 9,78,000
Change in OI -58,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE830.00
1.45 0.00 0.00% 733.00
Previous Close 1.45
Open 0.85
High 2.00
Low 0.80
Vol 1,08,000
Open Interest (OI) 3,04,000
Change in OI -32,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE310.00
0.05 0.00 0.00% 734.40
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE840.00
109.45 0.00 0.00% 625.00
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 96.25
Offer Price 119.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE960.00
0.25 0.00 0.00% 734.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 6,000
Open Interest (OI) 68,000
Change in OI -2,000
Bid Price 0.15
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE500.00
237.00 0.00 0.00% 497.45
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 202.15
Offer Price 249.75
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE500.00
0.10 0.00 0.00% 734.35
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE650.00
80.00 0.00 0.00% 654.45
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 2,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 74.60
Offer Price 99.55
Bid Quantity 6,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE600.00
130.00 0.00 0.00% 604.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 124.80
Offer Price 145.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE550.00
0.10 0.00 0.00% 734.35
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 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE300.00
0.05 0.00 0.00% 734.40
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 0.05
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE790.00
64.85 -3.15 -4.63% 669.60
Previous Close 68.00
Open 70.50
High 70.50
Low 64.85
Vol 6,000
Open Interest (OI) 1,32,000
Change in OI -4,000
Bid Price 49.10
Offer Price 62.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE830.00
97.40 -5.10 -4.98% 637.05
Previous Close 102.50
Open 97.40
High 97.40
Low 97.40
Vol 2,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 90.55
Offer Price 101.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE820.00
87.60 -8.25 -8.61% 646.85
Previous Close 95.85
Open 99.30
High 100.00
Low 87.60
Vol 14,000
Open Interest (OI) 86,000
Change in OI -8,000
Bid Price 87.70
Offer Price 89.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE800.00
69.85 -7.15 -9.29% 664.60
Previous Close 77.00
Open 84.00
High 84.50
Low 65.40
Vol 36,000
Open Interest (OI) 2,54,000
Change in OI -18,000
Bid Price 69.05
Offer Price 70.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE910.00
0.35 -0.05 -12.50% 734.10
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 20,000
Open Interest (OI) 1,18,000
Change in OI 2,000
Bid Price 0.30
Offer Price 1.45
Bid Quantity 24,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE810.00
76.00 -13.00 -14.61% 658.45
Previous Close 89.00
Open 85.00
High 85.00
Low 76.00
Vol 6,000
Open Interest (OI) 82,000
Change in OI -4,000
Bid Price 69.45
Offer Price 81.70
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE760.00
36.00 -6.40 -15.09% 698.45
Previous Close 42.40
Open 45.95
High 45.95
Low 35.05
Vol 66,000
Open Interest (OI) 3,06,000
Change in OI -30,000
Bid Price 23.00
Offer Price 35.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE750.00
28.25 -6.60 -18.94% 706.20
Previous Close 34.85
Open 40.05
High 40.05
Low 26.10
Vol 88,000
Open Interest (OI) 3,52,000
Change in OI -50,000
Bid Price 26.75
Offer Price 28.60
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE880.00
0.60 -0.15 -20.00% 733.85
Previous Close 0.75
Open 0.50
High 0.80
Low 0.45
Vol 54,000
Open Interest (OI) 3,10,000
Change in OI -32,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE770.00
42.75 -11.45 -21.13% 691.70
Previous Close 54.20
Open 51.30
High 52.50
Low 42.00
Vol 16,000
Open Interest (OI) 1,20,000
Change in OI -12,000
Bid Price 42.10
Offer Price 43.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE740.00
21.75 -6.05 -21.76% 712.70
Previous Close 27.80
Open 29.15
High 31.05
Low 18.45
Vol 80,000
Open Interest (OI) 2,94,000
Change in OI -10,000
Bid Price 20.30
Offer Price 22.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE730.00
15.80 -5.85 -27.02% 718.65
Previous Close 21.65
Open 27.00
High 27.00
Low 13.35
Vol 5,78,000
Open Interest (OI) 2,02,000
Change in OI -38,000
Bid Price 15.50
Offer Price 15.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE600.00
0.55 -0.25 -31.25% 733.90
Previous Close 0.80
Open 0.50
High 0.80
Low 0.50
Vol 32,000
Open Interest (OI) 1,24,000
Change in OI 2,000
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE720.00
11.30 -5.40 -32.34% 723.15
Previous Close 16.70
Open 20.05
High 20.50
Low 9.30
Vol 8,08,000
Open Interest (OI) 4,62,000
Change in OI 26,000
Bid Price 11.30
Offer Price 11.50
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE710.00
7.90 -4.55 -36.55% 726.55
Previous Close 12.45
Open 13.60
High 15.15
Low 6.65
Vol 4,18,000
Open Interest (OI) 2,34,000
Change in OI 76,000
Bid Price 7.00
Offer Price 7.85
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE700.00
5.35 -3.90 -42.16% 729.10
Previous Close 9.25
Open 12.00
High 12.00
Low 4.60
Vol 12,92,000
Open Interest (OI) 9,20,000
Change in OI 12,000
Bid Price 5.05
Offer Price 5.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE710.00
24.15 -17.70 -42.29% 710.30
Previous Close 41.85
Open 21.10
High 25.40
Low 21.00
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 17.05
Offer Price 33.85
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE690.00
3.70 -2.90 -43.94% 730.75
Previous Close 6.60
Open 7.15
High 7.45
Low 3.35
Vol 1,70,000
Open Interest (OI) 76,000
Change in OI 16,000
Bid Price 2.35
Offer Price 3.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE920.00
0.25 -0.20 -44.44% 734.20
Previous Close 0.45
Open 0.50
High 0.50
Low 0.25
Vol 10,000
Open Interest (OI) 1,30,000
Change in OI -2,000
Bid Price 0.25
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE680.00
2.50 -2.45 -49.49% 731.95
Previous Close 4.95
Open 5.05
High 5.60
Low 2.35
Vol 4,28,000
Open Interest (OI) 1,94,000
Change in OI 20,000
Bid Price 2.45
Offer Price 2.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE950.00
0.15 -0.15 -50.00% 734.30
Previous Close 0.30
Open 0.25
High 0.30
Low 0.10
Vol 40,000
Open Interest (OI) 90,000
Change in OI -30,000
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE660.00
1.35 -1.40 -50.91% 733.10
Previous Close 2.75
Open 2.30
High 2.30
Low 1.35
Vol 30,000
Open Interest (OI) 76,000
Change in OI -4,000
Bid Price 1.30
Offer Price 2.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE650.00
0.95 -1.05 -52.50% 733.50
Previous Close 2.00
Open 2.50
High 2.50
Low 0.85
Vol 1,08,000
Open Interest (OI) 2,62,000
Change in OI 24,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE970.00
0.15 -0.35 -70.00% 734.30
Previous Close 0.50
Open 0.40
High 0.40
Low 0.15
Vol 6,000
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 44,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
CE980.00
0.25 -1.05 -80.77% 734.20
Previous Close 1.30
Open 0.35
High 0.35
Low 0.25
Vol 4,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
29-04-2021
OPTSTK
PE640.00
0.60 -2.90 -82.86% 733.85
Previous Close 3.50
Open 0.60
High 0.60
Low 0.60
Vol 2,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE800.00
17.95 2.95 19.67% 716.50
Previous Close 15.00
Open 15.00
High 18.00
Low 12.15
Vol 66,000
Open Interest (OI) 48,000
Change in OI 36,000
Bid Price 16.05
Offer Price 17.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE850.00
8.10 0.80 10.96% 726.35
Previous Close 7.30
Open 7.95
High 9.00
Low 6.55
Vol 44,000
Open Interest (OI) 98,000
Change in OI 30,000
Bid Price 7.35
Offer Price 9.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE750.00
32.00 1.95 6.49% 702.45
Previous Close 30.05
Open 25.00
High 32.50
Low 25.00
Vol 68,000
Open Interest (OI) 44,000
Change in OI 32,000
Bid Price 29.30
Offer Price 34.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE820.00
36.00 0.00 0.00% 698.45
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 72.60
Offer Price 140.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE880.00
25.00 0.00 0.00% 709.45
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 1.00
Offer Price 8.50
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE750.00
20.00 0.00 0.00% 714.45
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 20.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE650.00
9.00 0.00 0.00% 725.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.20
Offer Price 10.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE680.00
13.00 0.00 0.00% 721.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 11.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE860.00
35.00 0.00 0.00% 699.45
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 0.15
Offer Price 11.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE780.00
43.15 0.00 0.00% 691.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 14.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE760.00
40.80 0.00 0.00% 693.65
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 20.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE700.00
21.80 -1.70 -7.23% 712.65
Previous Close 23.50
Open 25.90
High 29.40
Low 21.00
Vol 1,12,000
Open Interest (OI) 1,36,000
Change in OI 34,000
Bid Price 21.65
Offer Price 22.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE800.00
82.20 -22.95 -21.83% 652.25
Previous Close 105.15
Open 82.20
High 82.20
Low 82.20
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 75.70
Offer Price 86.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
CE900.00
3.60 -1.40 -28.00% 730.85
Previous Close 5.00
Open 3.55
High 3.65
Low 3.25
Vol 8,000
Open Interest (OI) 54,000
Change in OI 4,000
Bid Price 3.60
Offer Price 6.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE720.00
29.00 -29.30 -50.26% 705.45
Previous Close 58.30
Open 29.00
High 29.00
Low 29.00
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 23.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
27-05-2021
OPTSTK
PE600.00
3.50 -12.30 -77.85% 730.95
Previous Close 15.80
Open 5.00
High 5.00
Low 3.30
Vol 10,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.20
Offer Price 5.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATACHEM
24-06-2021
OPTSTK
PE680.00
25.20 0.00 0.00% 709.25
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 12.55
Offer Price 33.10
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