Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
147.90
Change Change %
0.25 0.17%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
147.90
Change Change %
0.30 0.20%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE137.50
13.10 2.20 20.18% 134.80
Previous Close 10.90
Open 12.60
High 13.40
Low 12.60
Vol 28,500
Open Interest (OI) 1,71,000
Change in OI -5,700
Bid Price 9.80
Offer Price 11.40
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE125.00
25.05 2.00 8.68% 122.85
Previous Close 23.05
Open 24.20
High 25.05
Low 24.20
Vol 11,400
Open Interest (OI) 4,50,300
Change in OI -5,700
Bid Price 21.65
Offer Price 23.65
Bid Quantity 62,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE120.00
29.55 1.55 5.54% 118.35
Previous Close 28.00
Open 29.10
High 29.55
Low 29.10
Vol 11,400
Open Interest (OI) 4,44,600
Change in OI 0
Bid Price 26.90
Offer Price 28.40
Bid Quantity 68,400
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE130.00
18.70 0.60 3.31% 129.20
Previous Close 18.10
Open 19.60
High 20.60
Low 17.00
Vol 85,500
Open Interest (OI) 9,69,000
Change in OI -39,900
Bid Price 17.80
Offer Price 18.50
Bid Quantity 11,400
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE135.00
14.05 0.30 2.18% 133.85
Previous Close 13.75
Open 14.55
High 15.50
Low 12.50
Vol 1,42,500
Open Interest (OI) 7,98,000
Change in OI -68,400
Bid Price 12.75
Offer Price 13.60
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE107.50
0.30 0.00 0.00% 147.60
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 0.05
Offer Price 0.10
Bid Quantity 5,700
Offer Quantity 62,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 147.85
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 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE85.00
36.90 0.00 0.00% 111.00
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 55.75
Offer Price 71.70
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE85.00
0.05 0.00 0.00% 147.85
Previous Close 0.05
Open 0.05
High 1.40
Low 0.05
Vol 62,700
Open Interest (OI) 1,48,200
Change in OI 22,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE125.00
0.25 0.00 0.00% 147.65
Previous Close 0.25
Open 0.25
High 0.30
Low 0.15
Vol 10,43,100
Open Interest (OI) 14,02,200
Change in OI -74,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE170.00
22.00 0.00 0.00% 125.90
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 19.55
Offer Price 24.70
Bid Quantity 17,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE72.50
0.10 0.00 0.00% 147.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
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
24-09-2020
OPTSTK
CE95.00
44.00 0.00 0.00% 103.90
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 47.00
Offer Price 60.00
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE167.50
16.25 0.00 0.00% 131.65
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 17.55
Offer Price 22.50
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE110.00
38.25 0.00 0.00% 109.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,400
Change in OI 0
Bid Price 34.90
Offer Price 41.75
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE110.00
0.10 0.00 0.00% 147.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 68,400
Open Interest (OI) 21,43,200
Change in OI -17,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,84,600
Offer Quantity 1,25,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE70.00
0.05 0.00 0.00% 147.85
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE112.50
33.00 0.00 0.00% 114.90
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 31.55
Offer Price 40.60
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE112.50
0.10 0.00 0.00% 147.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 85,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE157.50
8.00 0.00 0.00% 139.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,400
Change in OI 0
Bid Price 7.10
Offer Price 13.20
Bid Quantity 1,31,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE80.00
0.15 0.00 0.00% 147.75
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 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE105.00
27.00 0.00 0.00% 120.90
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 37.10
Offer Price 48.45
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE105.00
0.05 0.00 0.00% 147.85
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 22,800
Open Interest (OI) 4,10,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,56,000
Offer Quantity 2,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE90.00
45.00 0.00 0.00% 102.90
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 49.95
Offer Price 68.15
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 147.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE120.00
0.15 0.00 0.00% 147.75
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 9,97,500
Open Interest (OI) 30,15,300
Change in OI -4,78,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 96,900
Offer Quantity 1,19,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE165.00
15.70 0.00 0.00% 132.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,700
Change in OI 0
Bid Price 14.55
Offer Price 20.00
Bid Quantity 5,700
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 147.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,900
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
24-09-2020
OPTSTK
CE117.50
10.75 0.00 0.00% 137.15
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 27.50
Offer Price 34.40
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE122.50
31.30 0.00 0.00% 116.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 23.30
Offer Price 25.85
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE127.50
25.90 0.00 0.00% 122.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 18.35
Offer Price 21.10
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE100.00
47.50 0.00 0.00% 100.40
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 43.10
Offer Price 53.65
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE160.00
13.10 -0.80 -5.76% 134.80
Previous Close 13.90
Open 12.90
High 14.25
Low 11.50
Vol 1,53,900
Open Interest (OI) 3,24,900
Change in OI -45,600
Bid Price 12.65
Offer Price 15.75
Bid Quantity 57,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE140.00
9.25 -0.70 -7.04% 138.65
Previous Close 9.95
Open 10.25
High 11.60
Low 8.20
Vol 11,51,400
Open Interest (OI) 15,73,200
Change in OI -2,05,200
Bid Price 9.00
Offer Price 9.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE132.50
0.60 -0.05 -7.69% 147.30
Previous Close 0.65
Open 0.50
High 0.80
Low 0.25
Vol 7,92,300
Open Interest (OI) 4,84,500
Change in OI 68,400
Bid Price 0.40
Offer Price 0.70
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE142.50
7.30 -0.70 -8.75% 140.60
Previous Close 8.00
Open 8.85
High 9.35
Low 6.35
Vol 1,31,100
Open Interest (OI) 2,73,600
Change in OI -45,600
Bid Price 7.00
Offer Price 7.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE152.50
7.15 -0.70 -8.92% 140.75
Previous Close 7.85
Open 6.75
High 8.15
Low 5.65
Vol 7,06,800
Open Interest (OI) 2,79,300
Change in OI 0
Bid Price 6.80
Offer Price 7.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE155.00
9.15 -0.95 -9.41% 138.75
Previous Close 10.10
Open 8.80
High 10.00
Low 7.40
Vol 2,28,000
Open Interest (OI) 3,13,500
Change in OI -17,100
Bid Price 8.90
Offer Price 9.60
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE135.00
0.80 -0.10 -11.11% 147.10
Previous Close 0.90
Open 0.75
High 1.15
Low 0.35
Vol 80,19,900
Open Interest (OI) 25,47,900
Change in OI -11,57,100
Bid Price 0.70
Offer Price 0.85
Bid Quantity 39,900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE127.50
0.30 -0.05 -14.29% 147.60
Previous Close 0.35
Open 0.30
High 0.40
Low 0.20
Vol 3,87,600
Open Interest (OI) 4,16,100
Change in OI -68,400
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE145.00
5.50 -1.05 -16.03% 142.40
Previous Close 6.55
Open 7.15
High 7.75
Low 4.80
Vol 28,21,500
Open Interest (OI) 16,13,100
Change in OI -2,50,800
Bid Price 5.50
Offer Price 5.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE115.00
32.90 -6.55 -16.60% 115.00
Previous Close 39.45
Open 32.90
High 32.90
Low 32.90
Vol 5,700
Open Interest (OI) 22,800
Change in OI 0
Bid Price 29.60
Offer Price 39.25
Bid Quantity 11,400
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE150.00
5.20 -1.05 -16.80% 142.70
Previous Close 6.25
Open 7.20
High 7.35
Low 4.05
Vol 59,73,600
Open Interest (OI) 32,09,100
Change in OI -3,64,800
Bid Price 5.00
Offer Price 5.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE147.50
3.85 -0.95 -19.79% 144.05
Previous Close 4.80
Open 4.20
High 4.75
Low 2.95
Vol 32,09,100
Open Interest (OI) 6,21,300
Change in OI 45,600
Bid Price 3.70
Offer Price 4.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE137.50
1.00 -0.30 -23.08% 146.90
Previous Close 1.30
Open 1.15
High 1.40
Low 0.60
Vol 20,12,100
Open Interest (OI) 7,80,900
Change in OI 1,88,100
Bid Price 0.90
Offer Price 1.10
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE132.50
15.85 -4.90 -23.61% 132.05
Previous Close 20.75
Open 15.85
High 15.85
Low 15.85
Vol 11,400
Open Interest (OI) 96,900
Change in OI 0
Bid Price 14.15
Offer Price 18.30
Bid Quantity 5,700
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE147.50
4.05 -1.30 -24.30% 143.85
Previous Close 5.35
Open 5.70
High 6.25
Low 3.70
Vol 21,77,400
Open Interest (OI) 5,92,800
Change in OI -1,08,300
Bid Price 4.05
Offer Price 4.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE145.00
2.70 -0.90 -25.00% 145.20
Previous Close 3.60
Open 2.80
High 3.40
Low 2.00
Vol 59,39,400
Open Interest (OI) 18,46,800
Change in OI -4,44,600
Bid Price 2.60
Offer Price 2.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE150.00
3.15 -1.10 -25.88% 144.75
Previous Close 4.25
Open 4.20
High 5.00
Low 2.75
Vol 1,85,42,100
Open Interest (OI) 93,42,300
Change in OI -3,36,300
Bid Price 3.05
Offer Price 3.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE142.50
1.90 -0.70 -26.92% 146.00
Previous Close 2.60
Open 2.10
High 2.55
Low 1.35
Vol 16,24,500
Open Interest (OI) 6,72,600
Change in OI -68,400
Bid Price 1.85
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE140.00
1.35 -0.55 -28.95% 146.55
Previous Close 1.90
Open 1.80
High 1.85
Low 0.90
Vol 95,81,700
Open Interest (OI) 30,66,600
Change in OI -3,59,100
Bid Price 1.30
Offer Price 1.40
Bid Quantity 45,600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE130.00
0.35 -0.15 -30.00% 147.55
Previous Close 0.50
Open 0.40
High 0.60
Low 0.20
Vol 40,07,100
Open Interest (OI) 31,23,600
Change in OI -7,63,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE152.50
2.40 -1.10 -31.43% 145.50
Previous Close 3.50
Open 3.85
High 3.85
Low 2.20
Vol 38,13,300
Open Interest (OI) 17,72,700
Change in OI 1,36,800
Bid Price 2.35
Offer Price 2.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE155.00
1.95 -0.90 -31.58% 145.95
Previous Close 2.85
Open 2.95
High 3.10
Low 1.70
Vol 96,44,400
Open Interest (OI) 60,42,000
Change in OI -8,49,300
Bid Price 1.90
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE162.50
0.95 -0.60 -38.71% 146.95
Previous Close 1.55
Open 1.50
High 1.50
Low 0.80
Vol 10,83,000
Open Interest (OI) 6,38,400
Change in OI -28,500
Bid Price 0.85
Offer Price 1.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE160.00
1.15 -0.75 -39.47% 146.75
Previous Close 1.90
Open 2.00
High 2.00
Low 1.00
Vol 1,12,40,400
Open Interest (OI) 78,31,800
Change in OI -11,85,600
Bid Price 1.05
Offer Price 1.15
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE157.50
1.35 -0.95 -41.30% 146.55
Previous Close 2.30
Open 2.35
High 2.40
Low 1.30
Vol 17,15,700
Open Interest (OI) 12,19,800
Change in OI 1,19,700
Bid Price 1.35
Offer Price 1.55
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE165.00
0.70 -0.55 -44.00% 147.20
Previous Close 1.25
Open 1.25
High 1.25
Low 0.55
Vol 61,78,800
Open Interest (OI) 48,16,500
Change in OI -2,62,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE167.50
0.55 -0.50 -47.62% 147.35
Previous Close 1.05
Open 1.15
High 1.15
Low 0.50
Vol 2,96,400
Open Interest (OI) 4,56,000
Change in OI 91,200
Bid Price 0.55
Offer Price 0.75
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE102.50
0.05 -0.05 -50.00% 147.85
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 57,000
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE115.00
0.05 -0.05 -50.00% 147.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,31,100
Open Interest (OI) 9,97,500
Change in OI -62,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,83,000
Offer Quantity 1,53,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE117.50
0.10 -0.10 -50.00% 147.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 17,100
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,25,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE122.50
0.10 -0.10 -50.00% 147.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 39,900
Open Interest (OI) 1,36,800
Change in OI -11,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 62,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE100.00
0.05 -0.05 -50.00% 147.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,53,900
Open Interest (OI) 9,80,400
Change in OI -1,42,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,13,000
Offer Quantity 5,13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE170.00
0.35 -0.45 -56.25% 147.55
Previous Close 0.80
Open 0.80
High 0.85
Low 0.30
Vol 49,81,800
Open Interest (OI) 59,73,600
Change in OI -10,03,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 62,700
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
CE172.50
0.25 -0.35 -58.33% 147.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.20
Vol 9,00,600
Open Interest (OI) 15,50,400
Change in OI -3,64,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-09-2020
OPTSTK
PE95.00
0.05 -0.10 -66.67% 147.85
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 22,800
Open Interest (OI) 39,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE152.50
9.70 4.15 74.77% 138.20
Previous Close 5.55
Open 11.25
High 11.25
Low 9.25
Vol 1,08,300
Open Interest (OI) 28,500
Change in OI 0
Bid Price 9.55
Offer Price 12.05
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE157.50
8.00 2.45 44.14% 139.90
Previous Close 5.55
Open 9.05
High 9.05
Low 7.70
Vol 22,800
Open Interest (OI) 11,400
Change in OI 0
Bid Price 7.75
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE125.00
31.25 0.00 0.00% 116.65
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 21.25
Offer Price 30.05
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE95.00
0.95 0.00 0.00% 146.95
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 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE167.50
7.10 0.00 0.00% 140.80
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 2.35
Offer Price 9.65
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
PE110.00
1.10 0.00 0.00% 146.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,100
Change in OI 0
Bid Price 0.60
Offer Price 1.20
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE112.50
1.45 0.00 0.00% 146.45
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 2.10
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
1.75 0.00 0.00% 146.15
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 0.55
Offer Price 2.95
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
22.50 0.00 0.00% 125.40
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 24.05
Offer Price 34.35
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
PE165.00
24.00 0.00 0.00% 123.90
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 14.05
Offer Price 28.95
Bid Quantity 17,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE132.50
4.10 0.00 0.00% 143.80
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 2.10
Offer Price 7.35
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE122.50
3.65 0.00 0.00% 144.25
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 0.95
Offer Price 4.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE127.50
5.00 0.00 0.00% 142.90
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 1.05
Offer Price 5.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE100.00
1.50 0.00 0.00% 146.40
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 0.15
Offer Price 3.10
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE170.00
25.05 -0.45 -1.76% 122.85
Previous Close 25.50
Open 25.05
High 25.05
Low 25.05
Vol 5,700
Open Interest (OI) 62,700
Change in OI 5,700
Bid Price 19.20
Offer Price 29.15
Bid Quantity 39,900
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE155.00
9.60 -0.30 -3.03% 138.30
Previous Close 9.90
Open 9.90
High 10.60
Low 8.35
Vol 5,41,500
Open Interest (OI) 4,21,800
Change in OI 1,65,300
Bid Price 8.50
Offer Price 9.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE155.00
15.50 -0.90 -5.49% 132.40
Previous Close 16.40
Open 15.40
High 15.50
Low 14.50
Vol 85,500
Open Interest (OI) 45,600
Change in OI 5,700
Bid Price 14.25
Offer Price 16.60
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE145.00
13.20 -0.90 -6.38% 134.70
Previous Close 14.10
Open 14.80
High 14.80
Low 12.50
Vol 2,16,600
Open Interest (OI) 2,22,300
Change in OI 1,14,000
Bid Price 12.95
Offer Price 14.00
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE130.00
23.40 -1.60 -6.40% 124.50
Previous Close 25.00
Open 23.00
High 23.40
Low 23.00
Vol 34,200
Open Interest (OI) 45,600
Change in OI 0
Bid Price 18.00
Offer Price 24.50
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE150.00
10.90 -0.80 -6.84% 137.00
Previous Close 11.70
Open 12.10
High 12.65
Low 10.30
Vol 12,82,500
Open Interest (OI) 14,93,400
Change in OI 3,99,000
Bid Price 10.70
Offer Price 11.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE160.00
18.00 -1.55 -7.93% 129.90
Previous Close 19.55
Open 18.00
High 18.00
Low 18.00
Vol 17,100
Open Interest (OI) 45,600
Change in OI 11,400
Bid Price 15.50
Offer Price 21.10
Bid Quantity 28,500
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE150.00
12.10 -1.05 -7.98% 135.80
Previous Close 13.15
Open 12.85
High 12.85
Low 11.20
Vol 4,95,900
Open Interest (OI) 4,38,900
Change in OI 1,42,500
Bid Price 12.30
Offer Price 13.10
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE147.50
11.25 -1.00 -8.16% 136.65
Previous Close 12.25
Open 13.00
High 13.00
Low 11.20
Vol 34,200
Open Interest (OI) 17,100
Change in OI 11,400
Bid Price 11.75
Offer Price 16.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE140.00
15.50 -1.40 -8.28% 132.40
Previous Close 16.90
Open 17.45
High 17.95
Low 15.50
Vol 91,200
Open Interest (OI) 2,85,000
Change in OI 28,500
Bid Price 15.10
Offer Price 18.50
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE145.00
9.40 -0.85 -8.29% 138.50
Previous Close 10.25
Open 9.45
High 10.05
Low 8.70
Vol 8,60,700
Open Interest (OI) 6,72,600
Change in OI 5,30,100
Bid Price 9.60
Offer Price 11.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE147.50
11.30 -1.20 -9.60% 136.60
Previous Close 12.50
Open 11.30
High 11.30
Low 11.30
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 10.85
Offer Price 15.05
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE140.00
7.25 -0.85 -10.49% 140.65
Previous Close 8.10
Open 7.40
High 7.90
Low 6.40
Vol 9,40,500
Open Interest (OI) 5,01,600
Change in OI 1,14,000
Bid Price 7.15
Offer Price 7.40
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE135.00
5.30 -0.65 -10.92% 142.60
Previous Close 5.95
Open 5.45
High 5.80
Low 5.00
Vol 2,50,800
Open Interest (OI) 3,24,900
Change in OI 74,100
Bid Price 5.25
Offer Price 5.60
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE172.50
4.05 -0.60 -12.90% 143.85
Previous Close 4.65
Open 4.80
High 5.20
Low 3.90
Vol 2,33,700
Open Interest (OI) 2,73,600
Change in OI 1,14,000
Bid Price 4.10
Offer Price 4.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE165.00
5.70 -0.85 -12.98% 142.20
Previous Close 6.55
Open 6.55
High 7.00
Low 5.50
Vol 2,10,900
Open Interest (OI) 2,56,500
Change in OI -11,400
Bid Price 5.45
Offer Price 6.95
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE160.00
7.00 -1.05 -13.04% 140.90
Previous Close 8.05
Open 8.40
High 8.50
Low 6.80
Vol 7,92,300
Open Interest (OI) 10,08,900
Change in OI 2,16,600
Bid Price 7.00
Offer Price 7.25
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
3.95 -0.60 -13.19% 143.95
Previous Close 4.55
Open 4.30
High 4.40
Low 3.40
Vol 2,45,100
Open Interest (OI) 5,18,700
Change in OI 74,100
Bid Price 3.85
Offer Price 4.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE125.00
2.80 -0.45 -13.85% 145.10
Previous Close 3.25
Open 3.00
High 4.00
Low 2.80
Vol 51,300
Open Interest (OI) 1,53,900
Change in OI -5,700
Bid Price 2.65
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
CE170.00
4.65 -0.75 -13.89% 143.25
Previous Close 5.40
Open 5.35
High 5.75
Low 4.50
Vol 6,89,700
Open Interest (OI) 9,06,300
Change in OI 1,59,600
Bid Price 4.65
Offer Price 4.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE142.50
8.25 -1.35 -14.06% 139.65
Previous Close 9.60
Open 8.35
High 8.70
Low 7.60
Vol 45,600
Open Interest (OI) 28,500
Change in OI 0
Bid Price 6.05
Offer Price 12.20
Bid Quantity 1,31,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE120.00
1.95 -0.35 -15.22% 145.95
Previous Close 2.30
Open 2.15
High 2.20
Low 1.75
Vol 1,53,900
Open Interest (OI) 5,18,700
Change in OI 57,000
Bid Price 1.90
Offer Price 2.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE137.50
6.00 -1.20 -16.67% 141.90
Previous Close 7.20
Open 6.60
High 6.75
Low 5.70
Vol 1,31,100
Open Interest (OI) 62,700
Change in OI 51,300
Bid Price 4.60
Offer Price 0.00
Bid Quantity 1,31,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE117.50
1.35 -1.00 -42.55% 146.55
Previous Close 2.35
Open 1.35
High 1.35
Low 1.35
Vol 5,700
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.25
Offer Price 3.65
Bid Quantity 1,31,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE165.00
1.00 0.00 0.00% 146.90
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 2.40
Offer Price 12.10
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
7.50 0.00 0.00% 140.40
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 2.85
Offer Price 10.10
Bid Quantity 5,700
Offer Quantity 5,700

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