Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
131.90
Change Change %
2.25 1.74%

Updated:21 Oct, 2020, 10:19 AM IST

BSE
131.85
Change Change %
2.20 1.70%

Updated:21 Oct, 2020, 10:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE127.50
7.10 4.10 136.67% 124.80
Previous Close 3.00
Open 7.05
High 7.20
Low 3.05
Vol 79,800
Open Interest (OI) 4,16,100
Change in OI -62,700
Bid Price 6.20
Offer Price 7.10
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
0.30 0.15 100.00% 131.60
Previous Close 0.15
Open 0.30
High 0.30
Low 0.30
Vol 5,700
Open Interest (OI) 3,02,100
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
CE155.00
1.10 0.35 46.67% 130.80
Previous Close 0.75
Open 0.75
High 1.20
Low 0.75
Vol 39,900
Open Interest (OI) 29,29,800
Change in OI -28,500
Bid Price 0.65
Offer Price 1.10
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE120.00
13.50 2.20 19.47% 118.40
Previous Close 11.30
Open 13.50
High 13.50
Low 13.50
Vol 5,700
Open Interest (OI) 3,42,000
Change in OI -5,700
Bid Price 12.15
Offer Price 14.50
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
2.90 0.35 13.73% 129.00
Previous Close 2.55
Open 2.75
High 2.90
Low 2.70
Vol 28,500
Open Interest (OI) 6,89,700
Change in OI -22,800
Bid Price 2.70
Offer Price 3.50
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
9.50 0.90 10.47% 122.40
Previous Close 8.60
Open 10.10
High 10.10
Low 9.35
Vol 34,200
Open Interest (OI) 10,88,700
Change in OI -22,800
Bid Price 8.25
Offer Price 10.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE135.00
4.45 0.35 8.54% 127.45
Previous Close 4.10
Open 4.45
High 4.80
Low 4.00
Vol 2,45,100
Open Interest (OI) 42,06,600
Change in OI -2,39,400
Bid Price 4.10
Offer Price 4.40
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE140.00
2.40 0.05 2.13% 129.50
Previous Close 2.35
Open 2.25
High 2.90
Low 2.25
Vol 1,71,000
Open Interest (OI) 71,19,300
Change in OI -1,65,300
Bid Price 2.30
Offer Price 2.50
Bid Quantity 22,800
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE107.50
0.30 0.00 0.00% 131.60
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 0.20
Offer Price 0.00
Bid Quantity 11,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE172.50
0.10 0.00 0.00% 131.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 12,54,000
Change in OI -5,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE140.00
14.20 0.00 0.00% 117.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,46,800
Change in OI 0
Bid Price 10.00
Offer Price 11.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE85.00
40.20 0.00 0.00% 91.70
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE85.00
2.70 0.00 0.00% 129.20
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 0.05
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE142.50
1.30 0.00 0.00% 130.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,37,900
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 62,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE142.50
17.85 0.00 0.00% 114.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,45,100
Change in OI 0
Bid Price 10.00
Offer Price 14.00
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
34.10 0.00 0.00% 97.80
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 24.00
Offer Price 0.00
Bid Quantity 11,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE170.00
39.00 0.00 0.00% 92.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE147.50
0.75 0.00 0.00% 131.15
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 22,800
Open Interest (OI) 6,78,300
Change in OI -17,100
Bid Price 0.25
Offer Price 1.65
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
22.10 0.00 0.00% 109.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE95.00
30.00 0.00 0.00% 101.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE152.50
0.50 0.00 0.00% 131.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,07,300
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE152.50
22.80 0.00 0.00% 109.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE150.00
23.00 0.00 0.00% 108.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,70,000
Change in OI 0
Bid Price 16.00
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
CE110.00
20.50 0.00 0.00% 111.40
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 0.00
Offer Price 24.00
Bid Quantity 0
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% 131.80
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 0.55
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE112.50
1.50 0.00 0.00% 130.40
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 0.60
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE157.50
27.50 0.00 0.00% 104.40
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 131.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,76,700
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 51,300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE105.00
0.15 0.00 0.00% 131.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,67,400
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 51,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE90.00
0.10 0.00 0.00% 131.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,44,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 28,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE137.50
12.30 0.00 0.00% 119.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 6.00
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
PE165.00
24.00 0.00 0.00% 107.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE155.00
28.40 0.00 0.00% 103.50
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 15.00
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
PE77.50
0.05 0.00 0.00% 131.85
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 0.90
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE145.00
19.25 0.00 0.00% 112.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,01,100
Change in OI 0
Bid Price 12.50
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
CE122.50
22.30 0.00 0.00% 109.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE122.50
2.85 0.00 0.00% 129.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,81,400
Change in OI 0
Bid Price 1.15
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
CE100.00
34.50 0.00 0.00% 97.40
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE100.00
0.20 0.00 0.00% 131.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,05,300
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE175.00
0.10 0.00 0.00% 131.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,56,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE132.50
4.75 -0.05 -1.04% 127.15
Previous Close 4.80
Open 5.50
High 5.50
Low 4.10
Vol 22,800
Open Interest (OI) 6,44,100
Change in OI -17,100
Bid Price 4.50
Offer Price 5.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE145.00
1.30 -0.05 -3.70% 130.60
Previous Close 1.35
Open 1.70
High 1.70
Low 1.30
Vol 85,500
Open Interest (OI) 46,56,900
Change in OI -79,800
Bid Price 1.30
Offer Price 1.50
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE127.50
2.50 -0.30 -10.71% 129.40
Previous Close 2.80
Open 2.50
High 2.50
Low 2.50
Vol 11,400
Open Interest (OI) 5,35,800
Change in OI 0
Bid Price 2.50
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
CE150.00
0.80 -0.15 -15.79% 131.10
Previous Close 0.95
Open 0.95
High 1.00
Low 0.75
Vol 1,59,600
Open Interest (OI) 95,58,900
Change in OI -1,53,900
Bid Price 0.75
Offer Price 0.85
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE130.00
4.55 -1.00 -18.02% 127.35
Previous Close 5.55
Open 6.35
High 6.50
Low 4.25
Vol 1,76,700
Open Interest (OI) 37,44,900
Change in OI -1,65,300
Bid Price 5.00
Offer Price 5.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE117.50
1.35 -0.45 -25.00% 130.55
Previous Close 1.80
Open 1.35
High 1.35
Low 1.35
Vol 5,700
Open Interest (OI) 3,76,200
Change in OI -5,700
Bid Price 0.50
Offer Price 1.25
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
2.30 -1.05 -31.34% 129.60
Previous Close 3.35
Open 2.90
High 3.00
Low 1.90
Vol 68,400
Open Interest (OI) 22,85,700
Change in OI -62,700
Bid Price 2.30
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
PE130.00
3.50 -1.70 -32.69% 128.40
Previous Close 5.20
Open 4.40
High 4.50
Low 3.05
Vol 1,08,300
Open Interest (OI) 32,60,400
Change in OI -1,02,600
Bid Price 3.50
Offer Price 4.25
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE115.00
0.60 -0.30 -33.33% 131.30
Previous Close 0.90
Open 0.70
High 0.70
Low 0.55
Vol 62,700
Open Interest (OI) 16,75,800
Change in OI -57,000
Bid Price 0.55
Offer Price 0.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE120.00
1.30 -0.70 -35.00% 130.60
Previous Close 2.00
Open 1.50
High 1.65
Low 1.30
Vol 1,31,100
Open Interest (OI) 27,30,300
Change in OI -1,25,400
Bid Price 1.25
Offer Price 1.60
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE132.50
5.15 -2.95 -36.42% 126.75
Previous Close 8.10
Open 5.15
High 5.15
Low 5.15
Vol 5,700
Open Interest (OI) 3,81,900
Change in OI 0
Bid Price 2.00
Offer Price 6.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE135.00
5.65 -3.35 -37.22% 126.25
Previous Close 9.00
Open 7.50
High 7.60
Low 5.35
Vol 45,600
Open Interest (OI) 22,45,800
Change in OI -39,900
Bid Price 5.80
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
CE160.00
0.25 -0.15 -37.50% 131.65
Previous Close 0.40
Open 0.30
High 0.30
Low 0.25
Vol 22,800
Open Interest (OI) 46,39,800
Change in OI -22,800
Bid Price 0.20
Offer Price 0.25
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
0.25 -0.15 -37.50% 131.65
Previous Close 0.40
Open 0.20
High 0.25
Low 0.20
Vol 39,900
Open Interest (OI) 15,21,900
Change in OI -22,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE170.00
0.15 -0.10 -40.00% 131.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 85,500
Open Interest (OI) 42,75,000
Change in OI -74,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 57,000
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE162.50
0.40 -0.30 -42.86% 131.50
Previous Close 0.70
Open 0.40
High 0.40
Low 0.40
Vol 5,700
Open Interest (OI) 4,56,000
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE110.00
0.20 -0.15 -42.86% 131.70
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 51,300
Open Interest (OI) 15,84,600
Change in OI -34,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
CE157.50
0.30 -0.25 -45.45% 131.60
Previous Close 0.55
Open 0.30
High 0.30
Low 0.30
Vol 5,700
Open Interest (OI) 3,30,600
Change in OI 0
Bid Price 0.35
Offer Price 1.90
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-10-2020
OPTSTK
PE95.00
0.10 -0.10 -50.00% 131.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 5,700
Open Interest (OI) 2,10,900
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 22,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE130.00
12.00 6.50 118.18% 119.90
Previous Close 5.50
Open 12.00
High 12.00
Low 12.00
Vol 5,700
Open Interest (OI) 3,76,200
Change in OI -5,700
Bid Price 0.00
Offer Price 14.95
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE150.00
4.75 1.70 55.74% 127.15
Previous Close 3.05
Open 3.05
High 4.75
Low 3.05
Vol 11,400
Open Interest (OI) 8,60,700
Change in OI -11,400
Bid Price 2.50
Offer Price 5.75
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
9.20 0.00 0.00% 122.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,500
Change in OI 0
Bid Price 7.50
Offer Price 12.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE135.00
15.50 0.00 0.00% 116.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,900
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 11,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE110.00
3.95 0.00 0.00% 127.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,31,100
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE130.00
12.60 0.00 0.00% 119.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,56,500
Change in OI 0
Bid Price 6.55
Offer Price 18.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE140.00
19.00 0.00 0.00% 112.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 8.90
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE125.00
10.50 0.00 0.00% 121.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 3.95
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE120.00
7.45 0.00 0.00% 124.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,64,800
Change in OI 0
Bid Price 5.00
Offer Price 9.95
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
1.65 0.00 0.00% 130.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,76,200
Change in OI 0
Bid Price 1.80
Offer Price 3.40
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
4.80 0.00 0.00% 127.10
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 6.70
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE170.00
2.00 0.00 0.00% 129.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,93,800
Change in OI 0
Bid Price 1.50
Offer Price 4.00
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
6.10 0.00 0.00% 125.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,53,900
Change in OI 0
Bid Price 2.50
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
PE145.00
17.20 0.00 0.00% 114.70
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 12.10
Offer Price 24.80
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
1.00 0.00 0.00% 130.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE175.00
1.75 0.00 0.00% 130.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,200
Change in OI 0
Bid Price 0.60
Offer Price 2.65
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
25.45 0.00 0.00% 106.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,800
Change in OI 0
Bid Price 14.05
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE140.00
3.50 -4.05 -53.64% 128.40
Previous Close 7.55
Open 3.50
High 3.50
Low 3.50
Vol 5,700
Open Interest (OI) 6,61,200
Change in OI 0
Bid Price 5.10
Offer Price 8.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
CE140.00
11.00 0.00 0.00% 120.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 6.75
Offer Price 20.90
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