Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
310.00
Change Change %
6.50 2.14%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
309.90
Change Change %
6.40 2.11%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE240.00
72.70 21.15 41.03% 237.30
Previous Close 51.55
Open 72.70
High 72.70
Low 72.70
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 69.80
Offer Price 74.55
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE270.00
46.55 10.50 29.13% 263.45
Previous Close 36.05
Open 43.60
High 46.55
Low 42.10
Vol 62,700
Open Interest (OI) 96,900
Change in OI -17,100
Bid Price 41.00
Offer Price 41.75
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE285.00
30.85 6.10 24.65% 279.15
Previous Close 24.75
Open 28.30
High 33.55
Low 28.30
Vol 96,900
Open Interest (OI) 4,56,000
Change in OI -57,000
Bid Price 27.85
Offer Price 28.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE200.00
114.95 16.55 16.82% 195.05
Previous Close 98.40
Open 114.50
High 114.95
Low 114.50
Vol 11,400
Open Interest (OI) 39,900
Change in OI 0
Bid Price 100.60
Offer Price 119.90
Bid Quantity 1,08,300
Offer Quantity 1,25,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE280.00
32.90 4.70 16.67% 277.10
Previous Close 28.20
Open 30.00
High 38.05
Low 30.00
Vol 4,38,900
Open Interest (OI) 6,32,700
Change in OI -34,200
Bid Price 32.20
Offer Price 32.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE250.00
60.45 8.45 16.25% 249.55
Previous Close 52.00
Open 63.75
High 64.05
Low 60.45
Vol 17,100
Open Interest (OI) 1,08,300
Change in OI -5,700
Bid Price 60.00
Offer Price 62.80
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE260.00
52.45 6.90 15.15% 257.55
Previous Close 45.55
Open 48.15
High 52.45
Low 48.15
Vol 11,400
Open Interest (OI) 62,700
Change in OI -11,400
Bid Price 50.20
Offer Price 52.85
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE290.00
23.95 2.75 12.97% 286.05
Previous Close 21.20
Open 21.20
High 29.50
Low 21.15
Vol 11,34,300
Open Interest (OI) 14,13,600
Change in OI -2,85,000
Bid Price 23.85
Offer Price 24.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE300.00
16.80 1.75 11.63% 293.20
Previous Close 15.05
Open 13.90
High 22.00
Low 13.90
Vol 1,03,17,000
Open Interest (OI) 41,72,400
Change in OI -12,76,800
Bid Price 16.75
Offer Price 17.00
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE295.00
20.00 2.05 11.42% 290.00
Previous Close 17.95
Open 19.00
High 25.20
Low 18.95
Vol 10,03,200
Open Interest (OI) 6,61,200
Change in OI -1,19,700
Bid Price 20.00
Offer Price 20.60
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE305.00
13.90 1.40 11.20% 296.10
Previous Close 12.50
Open 11.30
High 18.55
Low 11.30
Vol 48,67,800
Open Interest (OI) 9,86,100
Change in OI -1,65,300
Bid Price 12.65
Offer Price 14.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE275.00
36.50 3.65 11.11% 273.50
Previous Close 32.85
Open 36.50
High 36.50
Low 36.50
Vol 5,700
Open Interest (OI) 62,700
Change in OI -5,700
Bid Price 34.80
Offer Price 37.15
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE310.00
11.20 0.95 9.27% 298.80
Previous Close 10.25
Open 9.35
High 15.45
Low 9.35
Vol 2,46,52,500
Open Interest (OI) 36,13,800
Change in OI -12,65,400
Bid Price 11.25
Offer Price 11.35
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE315.00
9.00 0.60 7.14% 301.00
Previous Close 8.40
Open 8.40
High 12.65
Low 7.50
Vol 1,26,08,400
Open Interest (OI) 22,17,300
Change in OI 6,44,100
Bid Price 8.90
Offer Price 9.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE320.00
7.05 0.20 2.92% 302.95
Previous Close 6.85
Open 6.75
High 10.25
Low 6.00
Vol 3,02,27,100
Open Interest (OI) 61,44,600
Change in OI -2,67,900
Bid Price 7.05
Offer Price 7.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE325.00
5.60 0.05 0.90% 304.40
Previous Close 5.55
Open 5.50
High 8.20
Low 5.45
Vol 70,56,600
Open Interest (OI) 21,83,100
Change in OI -1,42,500
Bid Price 5.55
Offer Price 5.70
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE345.00
43.50 0.00 0.00% 266.50
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 33.20
Offer Price 38.10
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE220.00
70.00 0.00 0.00% 240.00
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 82.00
Offer Price 94.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE370.00
69.00 0.00 0.00% 241.00
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 57.60
Offer Price 65.60
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE230.00
68.00 0.00 0.00% 242.00
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 75.15
Offer Price 82.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE210.00
76.00 0.00 0.00% 234.00
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 91.25
Offer Price 114.15
Bid Quantity 1,08,300
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE330.00
4.40 0.00 0.00% 305.60
Previous Close 4.40
Open 4.40
High 6.50
Low 4.00
Vol 1,78,52,400
Open Interest (OI) 55,06,200
Change in OI 6,55,500
Bid Price 4.35
Offer Price 4.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE245.00
46.00 0.00 0.00% 264.00
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 59.20
Offer Price 71.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE380.00
84.75 0.00 0.00% 225.25
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 64.15
Offer Price 76.15
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE360.00
57.30 0.00 0.00% 252.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,500
Change in OI 0
Bid Price 49.70
Offer Price 52.30
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE190.00
101.00 0.00 0.00% 209.00
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 109.70
Offer Price 136.75
Bid Quantity 1,08,300
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE200.00
0.25 0.00 0.00% 309.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 2,56,500
Open Interest (OI) 13,28,100
Change in OI 62,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 74,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE265.00
33.30 0.00 0.00% 276.70
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 45.35
Offer Price 47.00
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE400.00
94.00 -1.00 -1.05% 216.00
Previous Close 95.00
Open 94.00
High 94.00
Low 94.00
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 82.50
Offer Price 97.55
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE340.00
2.80 -0.15 -5.08% 307.20
Previous Close 2.95
Open 2.60
High 4.10
Low 2.60
Vol 1,11,60,600
Open Interest (OI) 43,83,300
Change in OI -5,700
Bid Price 2.75
Offer Price 2.85
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE335.00
3.45 -0.20 -5.48% 306.55
Previous Close 3.65
Open 3.55
High 5.15
Low 3.45
Vol 35,73,900
Open Interest (OI) 13,05,300
Change in OI 79,800
Bid Price 3.45
Offer Price 3.65
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE345.00
2.30 -0.20 -8.00% 307.70
Previous Close 2.50
Open 2.25
High 3.30
Low 2.25
Vol 19,26,600
Open Interest (OI) 7,75,200
Change in OI -39,900
Bid Price 2.25
Offer Price 2.40
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE220.00
0.40 -0.05 -11.11% 309.60
Previous Close 0.45
Open 0.90
High 0.90
Low 0.30
Vol 3,47,700
Open Interest (OI) 5,24,400
Change in OI 79,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE355.00
1.55 -0.20 -11.43% 308.45
Previous Close 1.75
Open 1.80
High 2.15
Low 1.55
Vol 20,12,100
Open Interest (OI) 8,43,600
Change in OI -2,39,400
Bid Price 1.50
Offer Price 1.55
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE350.00
1.85 -0.25 -11.90% 308.15
Previous Close 2.10
Open 2.00
High 2.70
Low 1.85
Vol 1,19,41,500
Open Interest (OI) 69,59,700
Change in OI -3,76,200
Bid Price 1.85
Offer Price 1.90
Bid Quantity 51,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE365.00
1.10 -0.15 -12.00% 308.90
Previous Close 1.25
Open 1.40
High 1.45
Low 1.05
Vol 3,76,200
Open Interest (OI) 3,30,600
Change in OI 79,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE380.00
0.65 -0.10 -13.33% 309.35
Previous Close 0.75
Open 0.60
High 0.95
Low 0.60
Vol 17,10,000
Open Interest (OI) 20,86,200
Change in OI 1,19,700
Bid Price 0.60
Offer Price 0.65
Bid Quantity 45,600
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE360.00
1.25 -0.20 -13.79% 308.75
Previous Close 1.45
Open 1.40
High 1.80
Low 1.25
Vol 64,46,700
Open Interest (OI) 28,89,900
Change in OI 17,100
Bid Price 1.25
Offer Price 1.30
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE420.00
0.30 -0.05 -14.29% 309.70
Previous Close 0.35
Open 0.35
High 0.50
Low 0.30
Vol 1,31,100
Open Interest (OI) 6,61,200
Change in OI -11,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE340.00
32.50 -6.25 -16.13% 277.50
Previous Close 38.75
Open 36.70
High 36.70
Low 29.00
Vol 34,200
Open Interest (OI) 2,05,200
Change in OI 17,100
Bid Price 32.40
Offer Price 33.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE230.00
0.50 -0.10 -16.67% 309.50
Previous Close 0.60
Open 0.75
High 0.75
Low 0.40
Vol 5,18,700
Open Interest (OI) 9,57,600
Change in OI 96,900
Bid Price 0.45
Offer Price 0.50
Bid Quantity 17,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE440.00
0.25 -0.05 -16.67% 309.75
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 1,42,500
Open Interest (OI) 12,88,200
Change in OI -17,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 17,100
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE330.00
24.25 -5.35 -18.07% 285.75
Previous Close 29.60
Open 24.95
High 25.00
Low 20.40
Vol 3,42,000
Open Interest (OI) 5,30,100
Change in OI -28,500
Bid Price 24.20
Offer Price 24.70
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE190.00
0.20 -0.05 -20.00% 309.80
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 5,700
Open Interest (OI) 96,900
Change in OI 22,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE375.00
0.70 -0.20 -22.22% 309.30
Previous Close 0.90
Open 0.90
High 1.00
Low 0.70
Vol 2,33,700
Open Interest (OI) 4,21,800
Change in OI 17,100
Bid Price 0.65
Offer Price 0.80
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE370.00
0.85 -0.25 -22.73% 309.15
Previous Close 1.10
Open 1.00
High 1.30
Low 0.85
Vol 29,58,300
Open Interest (OI) 23,31,300
Change in OI 4,67,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE350.00
38.40 -12.25 -24.19% 271.60
Previous Close 50.65
Open 46.00
High 46.00
Low 38.00
Vol 22,800
Open Interest (OI) 2,67,900
Change in OI 5,700
Bid Price 41.50
Offer Price 42.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE320.00
17.25 -5.65 -24.67% 292.75
Previous Close 22.90
Open 19.25
High 19.25
Low 14.00
Vol 30,43,800
Open Interest (OI) 15,33,300
Change in OI 1,36,800
Bid Price 16.60
Offer Price 17.35
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE225.00
0.40 -0.15 -27.27% 309.60
Previous Close 0.55
Open 0.50
High 0.50
Low 0.40
Vol 22,800
Open Interest (OI) 1,36,800
Change in OI 11,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE400.00
0.40 -0.15 -27.27% 309.60
Previous Close 0.55
Open 0.55
High 0.60
Low 0.40
Vol 10,43,100
Open Interest (OI) 40,64,100
Change in OI 22,800
Bid Price 0.40
Offer Price 0.45
Bid Quantity 79,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE315.00
14.10 -5.40 -27.69% 295.90
Previous Close 19.50
Open 18.35
High 18.35
Low 11.40
Vol 29,41,200
Open Interest (OI) 8,03,700
Change in OI 1,53,900
Bid Price 13.50
Offer Price 14.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE210.00
0.25 -0.10 -28.57% 309.75
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 17,100
Open Interest (OI) 1,59,600
Change in OI 11,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE310.00
11.25 -5.35 -32.23% 298.75
Previous Close 16.60
Open 17.65
High 17.65
Low 9.15
Vol 1,17,47,700
Open Interest (OI) 29,64,000
Change in OI 9,69,000
Bid Price 11.25
Offer Price 11.40
Bid Quantity 5,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE325.00
20.65 -9.95 -32.52% 289.35
Previous Close 30.60
Open 20.30
High 20.75
Low 17.00
Vol 3,13,500
Open Interest (OI) 2,33,700
Change in OI -91,200
Bid Price 20.40
Offer Price 21.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE185.00
0.10 -0.05 -33.33% 309.90
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 45,600
Open Interest (OI) 91,200
Change in OI 17,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 74,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE305.00
9.05 -4.55 -33.46% 300.95
Previous Close 13.60
Open 14.95
High 14.95
Low 7.40
Vol 62,24,400
Open Interest (OI) 10,37,400
Change in OI 3,02,100
Bid Price 8.85
Offer Price 9.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE250.00
0.85 -0.45 -34.62% 309.15
Previous Close 1.30
Open 1.85
High 1.85
Low 0.70
Vol 51,98,400
Open Interest (OI) 43,09,200
Change in OI 2,22,300
Bid Price 0.80
Offer Price 0.90
Bid Quantity 28,500
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE240.00
0.55 -0.30 -35.29% 309.45
Previous Close 0.85
Open 0.85
High 0.85
Low 0.55
Vol 7,69,500
Open Interest (OI) 16,70,100
Change in OI 17,100
Bid Price 0.55
Offer Price 0.65
Bid Quantity 34,200
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE300.00
7.15 -4.05 -36.16% 302.85
Previous Close 11.20
Open 12.70
High 12.70
Low 5.85
Vol 1,68,32,100
Open Interest (OI) 45,99,900
Change in OI 9,80,400
Bid Price 6.85
Offer Price 7.10
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE245.00
0.65 -0.40 -38.10% 309.35
Previous Close 1.05
Open 0.70
High 0.70
Low 0.65
Vol 45,600
Open Interest (OI) 1,31,100
Change in OI 45,600
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
29-04-2021
OPTSTK
PE295.00
5.50 -3.65 -39.89% 304.50
Previous Close 9.15
Open 9.95
High 9.95
Low 4.70
Vol 44,00,400
Open Interest (OI) 13,56,600
Change in OI 2,45,100
Bid Price 5.50
Offer Price 5.60
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE290.00
4.35 -3.05 -41.22% 305.65
Previous Close 7.40
Open 8.05
High 8.15
Low 3.65
Vol 1,12,63,200
Open Interest (OI) 41,15,400
Change in OI -4,50,300
Bid Price 4.30
Offer Price 4.40
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE260.00
1.15 -0.85 -42.50% 308.85
Previous Close 2.00
Open 2.00
High 2.05
Low 0.95
Vol 45,03,000
Open Interest (OI) 30,03,900
Change in OI 2,33,700
Bid Price 1.10
Offer Price 1.20
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE285.00
3.45 -2.55 -42.50% 306.55
Previous Close 6.00
Open 6.65
High 6.65
Low 2.90
Vol 29,41,200
Open Interest (OI) 14,30,700
Change in OI -2,16,600
Bid Price 3.35
Offer Price 3.45
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE280.00
2.75 -2.05 -42.71% 307.25
Previous Close 4.80
Open 4.90
High 5.60
Low 2.30
Vol 95,19,000
Open Interest (OI) 47,13,900
Change in OI 8,66,400
Bid Price 2.65
Offer Price 2.75
Bid Quantity 17,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE265.00
1.35 -1.10 -44.90% 308.65
Previous Close 2.45
Open 1.95
High 2.05
Low 1.15
Vol 16,64,400
Open Interest (OI) 6,49,800
Change in OI 74,100
Bid Price 1.30
Offer Price 1.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE270.00
1.65 -1.40 -45.90% 308.35
Previous Close 3.05
Open 3.95
High 3.95
Low 1.40
Vol 51,07,200
Open Interest (OI) 32,43,300
Change in OI 5,30,100
Bid Price 1.60
Offer Price 1.70
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE235.00
0.35 -0.30 -46.15% 309.65
Previous Close 0.65
Open 0.50
High 0.55
Low 0.35
Vol 17,100
Open Interest (OI) 2,10,900
Change in OI 45,600
Bid Price 0.30
Offer Price 0.50
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE255.00
0.85 -0.75 -46.88% 309.15
Previous Close 1.60
Open 1.45
High 1.50
Low 0.80
Vol 5,35,800
Open Interest (OI) 5,52,900
Change in OI 0
Bid Price 0.45
Offer Price 1.10
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE335.00
25.05 -24.45 -49.39% 284.95
Previous Close 49.50
Open 27.60
High 27.60
Low 25.05
Vol 34,200
Open Interest (OI) 68,400
Change in OI 0
Bid Price 27.95
Offer Price 32.00
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE275.00
1.50 -2.30 -60.53% 308.50
Previous Close 3.80
Open 4.00
High 4.00
Low 1.50
Vol 31,35,000
Open Interest (OI) 13,62,300
Change in OI 4,67,400
Bid Price 1.30
Offer Price 2.15
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE420.00
2.10 0.80 61.54% 307.90
Previous Close 1.30
Open 1.85
High 2.35
Low 1.85
Vol 17,100
Open Interest (OI) 39,900
Change in OI 0
Bid Price 2.15
Offer Price 2.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE305.00
29.85 5.20 21.10% 280.15
Previous Close 24.65
Open 28.30
High 29.85
Low 28.00
Vol 17,100
Open Interest (OI) 17,100
Change in OI 0
Bid Price 24.70
Offer Price 33.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE350.00
10.80 1.65 18.03% 299.20
Previous Close 9.15
Open 9.15
High 12.00
Low 9.15
Vol 2,79,300
Open Interest (OI) 2,39,400
Change in OI 1,99,500
Bid Price 9.75
Offer Price 11.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE360.00
8.25 1.15 16.20% 301.75
Previous Close 7.10
Open 7.85
High 10.00
Low 7.85
Vol 1,25,400
Open Interest (OI) 1,76,700
Change in OI 74,100
Bid Price 8.05
Offer Price 8.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE440.00
1.60 0.20 14.29% 308.40
Previous Close 1.40
Open 1.80
High 1.95
Low 1.55
Vol 1,36,800
Open Interest (OI) 2,05,200
Change in OI 1,48,200
Bid Price 1.55
Offer Price 1.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE380.00
5.00 0.55 12.36% 305.00
Previous Close 4.45
Open 6.25
High 6.25
Low 5.00
Vol 17,100
Open Interest (OI) 1,25,400
Change in OI 17,100
Bid Price 4.50
Offer Price 5.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE400.00
3.15 0.30 10.53% 306.85
Previous Close 2.85
Open 3.10
High 4.10
Low 3.10
Vol 2,33,700
Open Interest (OI) 6,44,100
Change in OI 34,200
Bid Price 2.55
Offer Price 3.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE300.00
29.10 2.55 9.60% 280.90
Previous Close 26.55
Open 28.00
High 32.90
Low 24.95
Vol 10,03,200
Open Interest (OI) 16,18,800
Change in OI 12,42,600
Bid Price 28.15
Offer Price 29.10
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE320.00
19.10 1.60 9.14% 290.90
Previous Close 17.50
Open 17.25
High 22.80
Low 17.10
Vol 9,97,500
Open Interest (OI) 5,07,300
Change in OI 79,800
Bid Price 18.65
Offer Price 19.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE310.00
23.20 1.50 6.91% 286.80
Previous Close 21.70
Open 21.50
High 27.15
Low 21.50
Vol 1,88,100
Open Interest (OI) 79,800
Change in OI 74,100
Bid Price 16.00
Offer Price 24.30
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE340.00
12.40 0.50 4.20% 297.60
Previous Close 11.90
Open 13.25
High 15.00
Low 12.40
Vol 1,88,100
Open Interest (OI) 3,47,700
Change in OI 96,900
Bid Price 12.45
Offer Price 13.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE330.00
25.00 0.00 0.00% 285.00
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 20.15
Offer Price 45.00
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE245.00
3.50 0.00 0.00% 306.50
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 1.20
Offer Price 5.10
Bid Quantity 1,08,300
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE260.00
55.10 0.00 0.00% 254.90
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 47.10
Offer Price 70.50
Bid Quantity 17,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE290.00
17.25 0.00 0.00% 292.75
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 10.10
Offer Price 13.65
Bid Quantity 1,08,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE250.00
55.00 0.00 0.00% 255.00
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 52.50
Offer Price 74.15
Bid Quantity 1,08,300
Offer Quantity 1,08,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE300.00
17.50 -3.00 -14.63% 292.50
Previous Close 20.50
Open 19.00
High 19.00
Low 15.75
Vol 4,67,400
Open Interest (OI) 5,41,500
Change in OI 1,65,300
Bid Price 16.45
Offer Price 17.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE280.00
9.90 -2.15 -17.84% 300.10
Previous Close 12.05
Open 11.10
High 11.35
Low 9.00
Vol 4,78,800
Open Interest (OI) 6,32,700
Change in OI -68,400
Bid Price 9.70
Offer Price 9.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE260.00
5.00 -1.30 -20.63% 305.00
Previous Close 6.30
Open 5.15
High 5.50
Low 4.55
Vol 3,24,900
Open Interest (OI) 3,81,900
Change in OI -74,100
Bid Price 4.45
Offer Price 5.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE200.00
0.70 -0.20 -22.22% 309.30
Previous Close 0.90
Open 0.70
High 0.90
Low 0.65
Vol 1,31,100
Open Interest (OI) 3,24,900
Change in OI 79,800
Bid Price 0.70
Offer Price 0.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE240.00
2.30 -0.70 -23.33% 307.70
Previous Close 3.00
Open 2.45
High 2.50
Low 2.10
Vol 85,500
Open Interest (OI) 2,56,500
Change in OI -28,500
Bid Price 2.05
Offer Price 2.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE250.00
3.30 -1.05 -24.14% 306.70
Previous Close 4.35
Open 4.45
High 4.45
Low 3.05
Vol 1,88,100
Open Interest (OI) 2,50,800
Change in OI 45,600
Bid Price 3.10
Offer Price 3.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE310.00
20.00 -6.70 -25.09% 290.00
Previous Close 26.70
Open 32.95
High 32.95
Low 20.00
Vol 28,500
Open Interest (OI) 45,600
Change in OI 0
Bid Price 14.80
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE320.00
26.30 -12.05 -31.42% 283.70
Previous Close 38.35
Open 27.90
High 27.90
Low 25.40
Vol 28,500
Open Interest (OI) 1,02,600
Change in OI -5,700
Bid Price 23.25
Offer Price 28.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE270.00
6.70 -3.40 -33.66% 303.30
Previous Close 10.10
Open 8.00
High 8.00
Low 6.20
Vol 39,900
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 6.25
Offer Price 7.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE340.00
34.60 -25.40 -42.33% 275.40
Previous Close 60.00
Open 30.15
High 38.40
Low 30.15
Vol 22,800
Open Interest (OI) 45,600
Change in OI 11,400
Bid Price 32.05
Offer Price 59.95
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE330.00
35.00 0.00 0.00% 275.00
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 25.30
Offer Price 72.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
CE300.00
22.00 0.00 0.00% 288.00
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 18.00
Offer Price 0.00
Bid Quantity 11,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE280.00
14.25 -1.60 -10.09% 295.75
Previous Close 15.85
Open 15.85
High 15.85
Low 13.50
Vol 1,25,400
Open Interest (OI) 1,08,300
Change in OI -96,900
Bid Price 13.70
Offer Price 15.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
CE400.00
8.50 -2.05 -19.43% 301.50
Previous Close 10.55
Open 8.50
High 8.50
Low 8.50
Vol 22,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 5.50
Offer Price 10.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE260.00
7.90 -2.10 -21.00% 302.10
Previous Close 10.00
Open 9.00
High 9.00
Low 7.90
Vol 1,02,600
Open Interest (OI) 1,65,300
Change in OI -85,500
Bid Price 7.00
Offer Price 8.90
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE200.00
1.00 -0.40 -28.57% 309.00
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 5,700
Open Interest (OI) 39,900
Change in OI 0
Bid Price 0.95
Offer Price 1.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE300.00
22.10 -9.90 -30.94% 287.90
Previous Close 32.00
Open 22.10
High 22.10
Low 22.10
Vol 5,700
Open Interest (OI) 22,800
Change in OI 0
Bid Price 15.20
Offer Price 23.85
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