Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
133.50
Change Change %
3.25 2.50%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
133.45
Change Change %
3.20 2.46%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE132.50
5.90 3.60 156.52% 127.60
Previous Close 2.30
Open 4.30
High 6.20
Low 3.40
Vol 46,28,400
Open Interest (OI) 8,83,500
Change in OI 2,79,300
Bid Price 5.80
Offer Price 6.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE160.00
0.50 0.30 150.00% 133.00
Previous Close 0.20
Open 0.30
High 0.55
Low 0.25
Vol 18,01,200
Open Interest (OI) 44,34,600
Change in OI 57,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 51,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE147.50
1.55 0.80 106.67% 131.95
Previous Close 0.75
Open 0.85
High 1.55
Low 0.85
Vol 5,35,800
Open Interest (OI) 6,89,700
Change in OI 34,200
Bid Price 1.45
Offer Price 1.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE137.50
3.85 1.95 102.63% 129.65
Previous Close 1.90
Open 2.30
High 3.95
Low 2.25
Vol 24,56,700
Open Interest (OI) 9,74,700
Change in OI 3,47,700
Bid Price 3.80
Offer Price 3.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE167.50
0.20 0.10 100.00% 133.30
Previous Close 0.10
Open 0.20
High 1.10
Low 0.05
Vol 57,000
Open Interest (OI) 2,85,000
Change in OI -5,700
Bid Price 0.20
Offer Price 0.90
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE175.00
0.20 0.10 100.00% 133.30
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 91,200
Open Interest (OI) 4,44,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 68,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE130.00
7.30 3.50 92.11% 126.20
Previous Close 3.80
Open 5.50
High 7.50
Low 4.30
Vol 1,09,83,900
Open Interest (OI) 30,38,100
Change in OI -3,93,300
Bid Price 7.15
Offer Price 7.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE152.50
1.00 0.45 81.82% 132.50
Previous Close 0.55
Open 0.80
High 1.00
Low 0.55
Vol 3,36,300
Open Interest (OI) 4,50,300
Change in OI -51,300
Bid Price 0.60
Offer Price 1.05
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE145.00
1.90 0.80 72.73% 131.60
Previous Close 1.10
Open 1.35
High 1.90
Low 1.00
Vol 55,86,000
Open Interest (OI) 45,54,300
Change in OI 79,800
Bid Price 1.85
Offer Price 1.90
Bid Quantity 11,400
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE157.50
0.65 0.25 62.50% 132.85
Previous Close 0.40
Open 0.50
High 0.65
Low 0.35
Vol 1,59,600
Open Interest (OI) 2,67,900
Change in OI -57,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE150.00
1.20 0.45 60.00% 132.30
Previous Close 0.75
Open 0.75
High 1.25
Low 0.70
Vol 82,47,900
Open Interest (OI) 89,77,500
Change in OI -1,19,700
Bid Price 1.20
Offer Price 1.25
Bid Quantity 11,400
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE155.00
0.80 0.30 60.00% 132.70
Previous Close 0.50
Open 0.50
High 0.85
Low 0.45
Vol 24,85,200
Open Interest (OI) 27,64,500
Change in OI -1,02,600
Bid Price 0.80
Offer Price 0.85
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE140.00
3.10 1.10 55.00% 130.40
Previous Close 2.00
Open 1.80
High 3.15
Low 1.60
Vol 1,29,39,000
Open Interest (OI) 71,13,600
Change in OI 5,41,500
Bid Price 3.10
Offer Price 3.15
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE142.50
2.30 0.70 43.75% 131.20
Previous Close 1.60
Open 1.60
High 2.45
Low 1.30
Vol 15,21,900
Open Interest (OI) 9,34,800
Change in OI 1,14,000
Bid Price 2.25
Offer Price 3.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE162.50
0.35 0.10 40.00% 133.15
Previous Close 0.25
Open 0.30
High 0.35
Low 0.30
Vol 51,300
Open Interest (OI) 4,50,300
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE135.00
4.85 1.35 38.57% 128.65
Previous Close 3.50
Open 3.20
High 4.90
Low 2.65
Vol 1,67,92,200
Open Interest (OI) 49,02,000
Change in OI 9,23,400
Bid Price 4.80
Offer Price 4.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE127.50
8.80 2.30 35.38% 124.70
Previous Close 6.50
Open 7.95
High 9.00
Low 5.60
Vol 4,38,900
Open Interest (OI) 2,50,800
Change in OI -1,31,100
Bid Price 7.25
Offer Price 9.15
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE125.00
11.00 2.50 29.41% 122.50
Previous Close 8.50
Open 8.25
High 11.20
Low 7.00
Vol 11,17,200
Open Interest (OI) 7,06,800
Change in OI -3,47,700
Bid Price 11.00
Offer Price 11.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE120.00
15.20 2.70 21.60% 118.30
Previous Close 12.50
Open 12.00
High 15.35
Low 10.55
Vol 3,87,600
Open Interest (OI) 3,07,800
Change in OI -22,800
Bid Price 12.40
Offer Price 15.35
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE165.00
0.30 0.05 20.00% 133.20
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 5,87,100
Open Interest (OI) 13,73,700
Change in OI -1,08,300
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE110.00
22.80 2.30 11.22% 110.70
Previous Close 20.50
Open 18.90
High 22.80
Low 18.90
Vol 17,100
Open Interest (OI) 45,600
Change in OI 0
Bid Price 22.35
Offer Price 33.15
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 133.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 133.40
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 1,99,500
Open Interest (OI) 11,00,100
Change in OI -1,08,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE85.00
40.20 0.00 0.00% 93.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 42.10
Offer Price 56.00
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE170.00
39.00 0.00 0.00% 94.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 31.35
Offer Price 40.70
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE95.00
30.00 0.00 0.00% 103.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 34.35
Offer Price 45.20
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE152.50
22.80 0.00 0.00% 110.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 15.90
Offer Price 21.05
Bid Quantity 28,500
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE102.50
0.75 0.00 0.00% 132.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 1,71,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE70.00
0.10 0.00 0.00% 133.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE157.50
27.50 0.00 0.00% 106.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 20.95
Offer Price 25.65
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 133.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,800
Open Interest (OI) 1,65,300
Change in OI -5,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 133.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,500
Open Interest (OI) 4,10,400
Change in OI -22,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 91,200
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE165.00
24.00 0.00 0.00% 109.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 27.80
Offer Price 33.40
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 133.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE122.50
22.30 0.00 0.00% 111.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 10.75
Offer Price 15.00
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE100.00
34.50 0.00 0.00% 99.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 31.60
Offer Price 37.20
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE142.50
12.80 -1.20 -8.57% 120.70
Previous Close 14.00
Open 12.80
High 12.80
Low 12.80
Vol 5,700
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 8.00
Offer Price 13.90
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE170.00
0.25 -0.05 -16.67% 133.25
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 5,87,100
Open Interest (OI) 36,59,400
Change in OI -1,19,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 62,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE155.00
23.00 -5.40 -19.01% 110.50
Previous Close 28.40
Open 23.20
High 23.40
Low 23.00
Vol 17,100
Open Interest (OI) 79,800
Change in OI 0
Bid Price 18.55
Offer Price 23.15
Bid Quantity 28,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE132.50
3.90 -1.25 -24.27% 129.60
Previous Close 5.15
Open 5.55
High 5.65
Low 3.80
Vol 12,71,100
Open Interest (OI) 5,75,700
Change in OI 1,99,500
Bid Price 3.85
Offer Price 7.25
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE110.00
0.15 -0.05 -25.00% 133.35
Previous Close 0.20
Open 0.20
High 0.45
Low 0.10
Vol 5,30,100
Open Interest (OI) 13,11,000
Change in OI -74,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,66,900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE160.00
25.20 -8.90 -26.10% 108.30
Previous Close 34.10
Open 26.50
High 26.50
Low 25.20
Vol 11,400
Open Interest (OI) 51,300
Change in OI 0
Bid Price 25.50
Offer Price 27.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE147.50
16.10 -6.00 -27.15% 117.40
Previous Close 22.10
Open 16.90
High 16.90
Low 15.95
Vol 17,100
Open Interest (OI) 1,53,900
Change in OI 0
Bid Price 11.50
Offer Price 16.15
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE150.00
16.75 -6.25 -27.17% 116.75
Previous Close 23.00
Open 21.20
High 21.55
Low 16.45
Vol 57,000
Open Interest (OI) 5,47,200
Change in OI 0
Bid Price 16.35
Offer Price 19.70
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE135.00
5.15 -1.95 -27.46% 128.35
Previous Close 7.10
Open 8.15
High 8.75
Low 5.10
Vol 22,23,000
Open Interest (OI) 22,17,300
Change in OI -17,100
Bid Price 5.15
Offer Price 5.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE130.00
2.80 -1.10 -28.21% 130.70
Previous Close 3.90
Open 4.90
High 5.50
Low 2.65
Vol 44,06,100
Open Interest (OI) 31,86,300
Change in OI 74,100
Bid Price 2.70
Offer Price 3.00
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE140.00
8.50 -3.40 -28.57% 125.00
Previous Close 11.90
Open 12.50
High 12.50
Low 8.30
Vol 5,58,600
Open Interest (OI) 17,10,000
Change in OI -1,14,000
Bid Price 8.35
Offer Price 9.15
Bid Quantity 5,700
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE127.50
2.00 -0.80 -28.57% 131.50
Previous Close 2.80
Open 5.90
High 5.90
Low 2.00
Vol 13,90,800
Open Interest (OI) 6,32,700
Change in OI 1,42,500
Bid Price 2.00
Offer Price 2.65
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE95.00
0.10 -0.05 -33.33% 133.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 1,82,400
Change in OI -5,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 91,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE105.00
0.10 -0.05 -33.33% 133.40
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 2,16,600
Open Interest (OI) 3,24,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,32,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE145.00
12.35 -6.90 -35.84% 121.15
Previous Close 19.25
Open 16.10
High 16.65
Low 12.35
Vol 1,71,000
Open Interest (OI) 5,98,500
Change in OI 0
Bid Price 12.20
Offer Price 12.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE115.00
0.35 -0.25 -41.67% 133.15
Previous Close 0.60
Open 0.80
High 0.90
Low 0.25
Vol 15,33,300
Open Interest (OI) 14,36,400
Change in OI -1,93,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 39,900
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE137.50
6.70 -5.60 -45.53% 126.80
Previous Close 12.30
Open 8.70
High 8.90
Low 6.65
Vol 96,900
Open Interest (OI) 3,02,100
Change in OI 0
Bid Price 6.70
Offer Price 7.40
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE125.00
1.45 -1.40 -49.12% 132.05
Previous Close 2.85
Open 3.15
High 3.20
Low 1.35
Vol 36,13,800
Open Interest (OI) 23,71,200
Change in OI 1,82,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 5,700
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE100.00
0.05 -0.05 -50.00% 133.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,01,600
Open Interest (OI) 11,05,800
Change in OI -1,71,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,88,100
Offer Quantity 1,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE117.50
0.50 -0.85 -62.96% 133.00
Previous Close 1.35
Open 1.25
High 1.30
Low 0.50
Vol 4,73,100
Open Interest (OI) 3,02,100
Change in OI -74,100
Bid Price 0.35
Offer Price 0.50
Bid Quantity 28,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE122.50
1.05 -1.80 -63.16% 132.45
Previous Close 2.85
Open 2.00
High 2.00
Low 0.95
Vol 4,61,700
Open Interest (OI) 5,41,500
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE120.00
0.60 -1.15 -65.71% 132.90
Previous Close 1.75
Open 1.65
High 1.75
Low 0.60
Vol 37,44,900
Open Interest (OI) 26,61,900
Change in OI 74,100
Bid Price 0.60
Offer Price 0.70
Bid Quantity 39,900
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE107.50
0.10 -0.20 -66.67% 133.40
Previous Close 0.30
Open 1.00
High 1.00
Low 0.10
Vol 11,400
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE112.50
0.25 -1.20 -82.76% 133.25
Previous Close 1.45
Open 1.50
High 1.50
Low 0.25
Vol 51,300
Open Interest (OI) 85,500
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE85.00
0.05 -2.65 -98.15% 133.45
Previous Close 2.70
Open 0.10
High 0.10
Low 0.05
Vol 11,400
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE160.00
3.80 2.15 130.30% 129.70
Previous Close 1.65
Open 2.70
High 3.80
Low 2.65
Vol 2,67,900
Open Interest (OI) 5,24,400
Change in OI 0
Bid Price 3.60
Offer Price 3.80
Bid Quantity 17,100
Offer Quantity 1,19,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE170.00
2.25 1.05 87.50% 131.25
Previous Close 1.20
Open 1.85
High 2.25
Low 1.85
Vol 1,76,700
Open Interest (OI) 2,56,500
Change in OI 68,400
Bid Price 2.25
Offer Price 3.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE140.00
8.95 3.70 70.48% 124.55
Previous Close 5.25
Open 7.00
High 9.00
Low 6.15
Vol 8,37,900
Open Interest (OI) 9,12,000
Change in OI 2,62,200
Bid Price 8.90
Offer Price 9.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE150.00
6.00 1.25 26.32% 127.50
Previous Close 4.75
Open 4.70
High 6.00
Low 3.95
Vol 9,97,500
Open Interest (OI) 12,76,800
Change in OI 4,16,100
Bid Price 5.50
Offer Price 6.00
Bid Quantity 5,700
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE127.50
6.90 1.30 23.21% 126.60
Previous Close 5.60
Open 8.20
High 8.20
Low 6.90
Vol 17,100
Open Interest (OI) 11,400
Change in OI 0
Bid Price 6.60
Offer Price 7.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE135.00
10.90 1.70 18.48% 122.60
Previous Close 9.20
Open 8.40
High 11.00
Low 8.40
Vol 3,76,200
Open Interest (OI) 2,79,300
Change in OI 0
Bid Price 10.55
Offer Price 11.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE145.00
7.15 1.05 17.21% 126.35
Previous Close 6.10
Open 5.00
High 7.20
Low 5.00
Vol 2,22,300
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 6.05
Offer Price 7.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE100.00
1.15 0.15 15.00% 132.35
Previous Close 1.00
Open 1.00
High 1.15
Low 0.85
Vol 22,800
Open Interest (OI) 1,48,200
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE130.00
13.25 1.25 10.42% 120.25
Previous Close 12.00
Open 11.10
High 13.60
Low 10.20
Vol 8,94,900
Open Interest (OI) 6,95,400
Change in OI 3,19,200
Bid Price 13.25
Offer Price 13.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE137.50
9.50 0.75 8.57% 124.00
Previous Close 8.75
Open 9.50
High 9.50
Low 9.50
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 9.05
Offer Price 10.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE145.00
18.50 1.30 7.56% 115.00
Previous Close 17.20
Open 20.00
High 20.00
Low 18.25
Vol 17,100
Open Interest (OI) 45,600
Change in OI 0
Bid Price 15.45
Offer Price 19.30
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE107.50
3.00 0.00 0.00% 130.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.65
Offer Price 4.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE172.50
5.20 0.00 0.00% 128.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 1.70
Offer Price 3.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE142.50
7.75 0.00 0.00% 125.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 3.80
Offer Price 8.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE160.00
35.00 0.00 0.00% 98.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 21.85
Offer Price 32.90
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE147.50
20.95 0.00 0.00% 112.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 11.75
Offer Price 24.60
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE152.50
7.95 0.00 0.00% 125.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 2.80
Offer Price 7.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE167.50
4.25 0.00 0.00% 129.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.25
Offer Price 4.60
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE157.50
6.25 0.00 0.00% 127.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 2.55
Offer Price 5.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE155.00
26.40 0.00 0.00% 107.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 17.95
Offer Price 31.80
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE117.50
6.45 0.00 0.00% 127.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 3.10
Offer Price 4.15
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE122.50
5.70 -0.35 -5.79% 127.80
Previous Close 6.05
Open 5.95
High 5.95
Low 5.70
Vol 11,400
Open Interest (OI) 62,700
Change in OI 0
Bid Price 4.80
Offer Price 5.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE155.00
4.25 -0.55 -11.46% 129.25
Previous Close 4.80
Open 2.60
High 4.70
Low 2.60
Vol 79,800
Open Interest (OI) 91,200
Change in OI 0
Bid Price 4.35
Offer Price 8.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE150.00
22.50 -2.95 -11.59% 111.00
Previous Close 25.45
Open 22.50
High 22.50
Low 22.50
Vol 5,700
Open Interest (OI) 85,500
Change in OI 0
Bid Price 19.55
Offer Price 21.70
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE120.00
19.00 -2.55 -11.83% 114.50
Previous Close 21.55
Open 19.00
High 19.00
Low 19.00
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 19.05
Offer Price 20.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE175.00
1.50 -0.25 -14.29% 132.00
Previous Close 1.75
Open 1.30
High 1.70
Low 1.30
Vol 51,300
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 1.50
Offer Price 1.80
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE140.00
14.50 -4.45 -23.48% 119.00
Previous Close 18.95
Open 15.05
High 15.05
Low 14.50
Vol 22,800
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 12.70
Offer Price 13.95
Bid Quantity 39,900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE135.00
10.75 -4.75 -30.65% 122.75
Previous Close 15.50
Open 14.35
High 14.35
Low 10.75
Vol 1,31,100
Open Interest (OI) 74,100
Change in OI 0
Bid Price 9.90
Offer Price 11.10
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE130.00
8.30 -4.10 -33.06% 125.20
Previous Close 12.40
Open 10.40
High 10.50
Low 8.10
Vol 2,62,200
Open Interest (OI) 3,70,500
Change in OI 0
Bid Price 8.05
Offer Price 8.50
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE120.00
4.60 -2.90 -38.67% 128.90
Previous Close 7.50
Open 5.60
High 6.20
Low 4.00
Vol 3,13,500
Open Interest (OI) 4,61,700
Change in OI 0
Bid Price 4.00
Offer Price 4.50
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE110.00
2.30 -1.65 -41.77% 131.20
Previous Close 3.95
Open 3.00
High 3.15
Low 2.00
Vol 2,05,200
Open Interest (OI) 2,62,200
Change in OI 0
Bid Price 1.80
Offer Price 2.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE115.00
3.20 -2.30 -41.82% 130.30
Previous Close 5.50
Open 3.45
High 3.50
Low 3.00
Vol 1,14,000
Open Interest (OI) 1,08,300
Change in OI 0
Bid Price 2.70
Offer Price 3.70
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE125.00
6.00 -4.50 -42.86% 127.50
Previous Close 10.50
Open 7.30
High 7.30
Low 6.00
Vol 57,000
Open Interest (OI) 74,100
Change in OI 0
Bid Price 5.80
Offer Price 6.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE105.00
1.50 -1.75 -53.85% 132.00
Previous Close 3.25
Open 1.40
High 1.55
Low 1.40
Vol 45,600
Open Interest (OI) 45,600
Change in OI 0
Bid Price 1.05
Offer Price 1.55
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE165.00
2.65 -3.20 -54.70% 130.85
Previous Close 5.85
Open 2.80
High 2.80
Low 2.60
Vol 28,500
Open Interest (OI) 22,800
Change in OI 0
Bid Price 2.75
Offer Price 3.00
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE125.00
14.00 -17.40 -55.41% 119.50
Previous Close 31.40
Open 14.00
High 14.00
Low 13.95
Vol 22,800
Open Interest (OI) 11,400
Change in OI 0
Bid Price 12.70
Offer Price 18.30
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
CE140.00
12.50 1.50 13.64% 121.00
Previous Close 11.00
Open 12.50
High 12.50
Low 11.95
Vol 39,900
Open Interest (OI) 17,100
Change in OI 0
Bid Price 12.00
Offer Price 13.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
PE140.00
15.55 -12.55 -44.66% 117.95
Previous Close 28.10
Open 15.55
High 15.55
Low 15.55
Vol 5,700
Open Interest (OI) 0
Change in OI 0
Bid Price 14.70
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Motors Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Tata Motors Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com