Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
298.05
Change Change %
-3.35 -1.11%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
297.95
Change Change %
-3.00 -1.00%

Updated:20 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
PE330.00
35.00 6.60 23.24% 263.05
Previous Close 28.40
Open 28.35
High 35.00
Low 28.35
Vol 39,900
Open Interest (OI) 4,73,100
Change in OI -11,400
Bid Price 33.70
Offer Price 34.55
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE275.00
32.40 4.95 18.03% 265.65
Previous Close 27.45
Open 32.40
High 32.40
Low 32.40
Vol 5,700
Open Interest (OI) 57,000
Change in OI 0
Bid Price 18.90
Offer Price 26.20
Bid Quantity 17,100
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE320.00
25.70 2.95 12.97% 272.35
Previous Close 22.75
Open 17.75
High 27.45
Low 17.75
Vol 2,22,300
Open Interest (OI) 13,05,300
Change in OI -62,700
Bid Price 25.10
Offer Price 25.90
Bid Quantity 11,400
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE315.00
21.30 2.40 12.70% 276.75
Previous Close 18.90
Open 14.60
High 22.80
Low 14.05
Vol 2,50,800
Open Interest (OI) 6,72,600
Change in OI -39,900
Bid Price 20.95
Offer Price 21.80
Bid Quantity 34,200
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE305.00
14.20 1.50 11.81% 283.85
Previous Close 12.70
Open 9.35
High 16.30
Low 8.65
Vol 34,48,500
Open Interest (OI) 7,41,000
Change in OI -74,100
Bid Price 14.15
Offer Price 14.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE300.00
11.20 1.05 10.34% 286.85
Previous Close 10.15
Open 7.25
High 13.15
Low 6.70
Vol 1,36,23,000
Open Interest (OI) 36,59,400
Change in OI -3,47,700
Bid Price 11.20
Offer Price 11.40
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE310.00
17.10 1.55 9.97% 280.95
Previous Close 15.55
Open 12.00
High 19.80
Low 11.00
Vol 24,45,300
Open Interest (OI) 21,26,100
Change in OI -1,99,500
Bid Price 17.35
Offer Price 17.70
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE295.00
8.90 0.80 9.88% 289.15
Previous Close 8.10
Open 6.25
High 10.45
Low 5.15
Vol 44,57,400
Open Interest (OI) 12,99,600
Change in OI -1,14,000
Bid Price 8.70
Offer Price 8.90
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
6.80 0.35 5.43% 291.25
Previous Close 6.45
Open 5.30
High 8.25
Low 3.90
Vol 1,02,77,100
Open Interest (OI) 44,85,900
Change in OI -3,70,500
Bid Price 6.75
Offer Price 6.90
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE350.00
53.25 2.55 5.03% 244.80
Previous Close 50.70
Open 43.00
High 53.25
Low 42.90
Vol 62,700
Open Interest (OI) 2,16,600
Change in OI -51,300
Bid Price 52.55
Offer Price 53.45
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE400.00
103.00 4.50 4.57% 195.05
Previous Close 98.50
Open 95.50
High 103.00
Low 95.50
Vol 11,400
Open Interest (OI) 5,700
Change in OI -5,700
Bid Price 85.40
Offer Price 115.35
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
PE360.00
58.90 1.60 2.79% 239.15
Previous Close 57.30
Open 58.90
High 58.90
Low 58.90
Vol 5,700
Open Interest (OI) 85,500
Change in OI 0
Bid Price 62.35
Offer Price 63.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE285.00
5.15 0.10 1.98% 292.90
Previous Close 5.05
Open 3.65
High 6.30
Low 3.00
Vol 29,24,100
Open Interest (OI) 12,36,900
Change in OI -34,200
Bid Price 5.05
Offer Price 5.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE270.00
34.20 0.00 0.00% 263.85
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 28.90
Offer Price 30.05
Bid Quantity 28,500
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE335.00
35.50 0.00 0.00% 262.55
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 38.40
Offer Price 39.15
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE345.00
43.50 0.00 0.00% 254.55
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 47.80
Offer Price 48.85
Bid Quantity 11,400
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% 228.05
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 76.55
Offer Price 78.35
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% 229.05
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 72.20
Offer Price 73.95
Bid Quantity 5,700
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% 230.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 66.70
Offer Price 68.20
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE260.00
52.45 0.00 0.00% 245.60
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 37.05
Offer Price 38.80
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE440.00
0.15 0.00 0.00% 297.90
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,50,800
Open Interest (OI) 11,11,500
Change in OI -91,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 39,900
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE210.00
76.00 0.00 0.00% 222.05
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 86.45
Offer Price 88.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE240.00
72.70 0.00 0.00% 225.35
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 57.15
Offer Price 58.55
Bid Quantity 5,700
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE245.00
46.00 0.00 0.00% 252.05
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 51.95
Offer Price 53.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE340.00
43.00 0.00 0.00% 255.05
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 43.00
Offer Price 44.10
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE380.00
84.75 0.00 0.00% 213.30
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 82.10
Offer Price 83.95
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE190.00
101.00 0.00 0.00% 197.05
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 95.00
Offer Price 119.60
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
PE190.00
0.20 0.00 0.00% 297.85
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 0.05
Offer Price 0.15
Bid Quantity 85,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE200.00
114.95 0.00 0.00% 183.10
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 83.30
Offer Price 109.85
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
CE265.00
33.30 0.00 0.00% 264.75
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 33.15
Offer Price 34.55
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE280.00
3.85 -0.10 -2.53% 294.20
Previous Close 3.95
Open 4.00
High 4.80
Low 2.30
Vol 80,82,600
Open Interest (OI) 37,10,700
Change in OI -4,95,900
Bid Price 3.80
Offer Price 3.90
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE250.00
47.50 -5.00 -9.52% 250.55
Previous Close 52.50
Open 57.05
High 57.05
Low 47.50
Vol 39,900
Open Interest (OI) 1,25,400
Change in OI 11,400
Bid Price 47.35
Offer Price 48.35
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE275.00
2.80 -0.30 -9.68% 295.25
Previous Close 3.10
Open 2.30
High 3.60
Low 1.80
Vol 24,16,800
Open Interest (OI) 14,13,600
Change in OI -79,800
Bid Price 2.80
Offer Price 2.90
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
2.15 -0.25 -10.42% 295.90
Previous Close 2.40
Open 1.80
High 2.70
Low 1.40
Vol 44,51,700
Open Interest (OI) 31,46,400
Change in OI -11,400
Bid Price 2.10
Offer Price 2.20
Bid Quantity 11,400
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE325.00
23.70 -4.00 -14.44% 274.35
Previous Close 27.70
Open 22.10
High 23.70
Low 22.10
Vol 28,500
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 29.30
Offer Price 30.20
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE265.00
1.60 -0.30 -15.79% 296.45
Previous Close 1.90
Open 1.10
High 2.10
Low 1.10
Vol 12,36,900
Open Interest (OI) 5,75,700
Change in OI -1,48,200
Bid Price 1.55
Offer Price 1.65
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE285.00
18.50 -3.50 -15.91% 279.55
Previous Close 22.00
Open 25.90
High 25.95
Low 16.95
Vol 57,000
Open Interest (OI) 4,38,900
Change in OI -34,200
Bid Price 16.95
Offer Price 17.60
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE280.00
21.55 -4.20 -16.31% 276.50
Previous Close 25.75
Open 30.00
High 30.10
Low 20.00
Vol 4,27,500
Open Interest (OI) 6,15,600
Change in OI -68,400
Bid Price 20.85
Offer Price 21.30
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE260.00
1.25 -0.30 -19.35% 296.80
Previous Close 1.55
Open 1.05
High 1.60
Low 0.85
Vol 32,83,200
Open Interest (OI) 27,81,600
Change in OI -96,900
Bid Price 1.20
Offer Price 1.30
Bid Quantity 17,100
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE210.00
0.20 -0.05 -20.00% 297.85
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 11,400
Open Interest (OI) 1,48,200
Change in OI -5,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 68,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE240.00
0.50 -0.15 -23.08% 297.55
Previous Close 0.65
Open 0.65
High 0.65
Low 0.40
Vol 3,13,500
Open Interest (OI) 15,73,200
Change in OI 17,100
Bid Price 0.45
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
CE290.00
14.00 -4.20 -23.08% 284.05
Previous Close 18.20
Open 21.30
High 22.00
Low 13.00
Vol 11,91,300
Open Interest (OI) 12,99,600
Change in OI -1,14,000
Bid Price 13.95
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
PE255.00
0.95 -0.30 -24.00% 297.10
Previous Close 1.25
Open 0.80
High 1.15
Low 0.70
Vol 3,13,500
Open Interest (OI) 5,07,300
Change in OI -22,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE250.00
0.75 -0.25 -25.00% 297.30
Previous Close 1.00
Open 0.90
High 0.95
Low 0.60
Vol 38,30,400
Open Interest (OI) 41,49,600
Change in OI 1,14,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 91,200
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE245.00
0.55 -0.20 -26.67% 297.50
Previous Close 0.75
Open 0.55
High 0.70
Low 0.55
Vol 1,93,800
Open Interest (OI) 1,71,000
Change in OI -5,700
Bid Price 0.50
Offer Price 0.55
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE295.00
11.00 -4.00 -26.67% 287.05
Previous Close 15.00
Open 17.70
High 18.75
Low 10.20
Vol 14,53,500
Open Interest (OI) 6,38,400
Change in OI 96,900
Bid Price 11.00
Offer Price 11.25
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
8.75 -3.40 -27.98% 289.30
Previous Close 12.15
Open 14.50
High 15.45
Low 7.85
Vol 1,27,05,300
Open Interest (OI) 48,90,600
Change in OI 3,76,200
Bid Price 8.50
Offer Price 8.70
Bid Quantity 79,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE305.00
6.50 -3.20 -32.99% 291.55
Previous Close 9.70
Open 11.60
High 12.15
Low 6.05
Vol 84,53,100
Open Interest (OI) 22,34,400
Change in OI 5,24,400
Bid Price 6.50
Offer Price 6.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE225.00
0.30 -0.15 -33.33% 297.75
Previous Close 0.45
Open 0.25
High 0.30
Low 0.25
Vol 45,600
Open Interest (OI) 1,53,900
Change in OI 5,700
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
29-04-2021
OPTSTK
PE220.00
0.20 -0.10 -33.33% 297.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 1,14,000
Open Interest (OI) 5,30,100
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 22,800
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE230.00
0.30 -0.15 -33.33% 297.75
Previous Close 0.45
Open 0.40
High 0.40
Low 0.25
Vol 2,16,600
Open Interest (OI) 9,23,400
Change in OI -45,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,31,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE310.00
4.85 -2.70 -35.76% 293.20
Previous Close 7.55
Open 9.35
High 9.75
Low 4.50
Vol 1,66,61,100
Open Interest (OI) 57,17,100
Change in OI 6,49,800
Bid Price 4.90
Offer Price 4.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE380.00
0.25 -0.15 -37.50% 297.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 4,78,800
Open Interest (OI) 18,58,200
Change in OI -74,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,28,000
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE315.00
3.70 -2.25 -37.82% 294.35
Previous Close 5.95
Open 7.30
High 7.40
Low 3.45
Vol 50,73,000
Open Interest (OI) 20,63,400
Change in OI 39,900
Bid Price 3.65
Offer Price 3.75
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE325.00
2.20 -1.40 -38.89% 295.85
Previous Close 3.60
Open 3.95
High 4.35
Low 2.00
Vol 41,61,000
Open Interest (OI) 21,48,900
Change in OI -2,96,400
Bid Price 2.05
Offer Price 2.20
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE320.00
2.80 -1.80 -39.13% 295.25
Previous Close 4.60
Open 5.50
High 5.75
Low 2.60
Vol 1,27,45,200
Open Interest (OI) 66,63,300
Change in OI 1,48,200
Bid Price 2.80
Offer Price 2.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE370.00
0.30 -0.20 -40.00% 297.75
Previous Close 0.50
Open 0.55
High 0.60
Low 0.25
Vol 5,01,600
Open Interest (OI) 18,69,600
Change in OI -1,48,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,16,600
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE355.00
0.55 -0.40 -42.11% 297.50
Previous Close 0.95
Open 1.40
High 1.40
Low 0.50
Vol 8,20,800
Open Interest (OI) 7,46,700
Change in OI -1,19,700
Bid Price 0.45
Offer Price 0.55
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE365.00
0.40 -0.30 -42.86% 297.65
Previous Close 0.70
Open 0.60
High 0.60
Low 0.40
Vol 91,200
Open Interest (OI) 3,53,400
Change in OI -17,100
Bid Price 0.40
Offer Price 0.50
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE330.00
1.55 -1.20 -43.64% 296.50
Previous Close 2.75
Open 3.00
High 3.40
Low 1.50
Vol 92,22,600
Open Interest (OI) 58,19,700
Change in OI 1,88,100
Bid Price 1.55
Offer Price 1.60
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE340.00
0.95 -0.75 -44.12% 297.10
Previous Close 1.70
Open 2.20
High 2.20
Low 0.90
Vol 84,98,700
Open Interest (OI) 41,43,900
Change in OI -2,50,800
Bid Price 0.90
Offer Price 0.95
Bid Quantity 28,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE335.00
1.20 -0.95 -44.19% 296.85
Previous Close 2.15
Open 2.35
High 2.60
Low 1.15
Vol 24,73,800
Open Interest (OI) 15,16,200
Change in OI 1,31,100
Bid Price 1.20
Offer Price 1.25
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE345.00
0.75 -0.65 -46.43% 297.30
Previous Close 1.40
Open 1.45
High 1.60
Low 0.75
Vol 14,87,700
Open Interest (OI) 7,58,100
Change in OI -1,14,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE350.00
0.60 -0.55 -47.83% 297.45
Previous Close 1.15
Open 1.25
High 1.45
Low 0.60
Vol 1,01,34,600
Open Interest (OI) 70,50,900
Change in OI -5,24,400
Bid Price 0.60
Offer Price 0.65
Bid Quantity 57,000
Offer Quantity 74,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE375.00
0.20 -0.20 -50.00% 297.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 1,25,400
Open Interest (OI) 4,27,500
Change in OI 22,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,08,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE400.00
0.15 -0.15 -50.00% 297.90
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 8,83,500
Open Interest (OI) 35,34,000
Change in OI -3,36,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 57,000
Offer Quantity 2,45,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE420.00
0.10 -0.10 -50.00% 297.95
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,08,300
Open Interest (OI) 5,64,300
Change in OI -34,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 74,100
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE200.00
0.10 -0.10 -50.00% 297.95
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,93,800
Open Interest (OI) 12,36,900
Change in OI -85,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,16,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
CE360.00
0.35 -0.45 -56.25% 297.70
Previous Close 0.80
Open 0.85
High 0.90
Low 0.35
Vol 27,75,900
Open Interest (OI) 25,87,800
Change in OI -2,56,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,16,600
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE185.00
0.10 -0.15 -60.00% 297.95
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 34,200
Open Interest (OI) 91,200
Change in OI -5,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 68,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-04-2021
OPTSTK
PE235.00
0.25 -0.55 -68.75% 297.80
Previous Close 0.80
Open 0.25
High 0.25
Low 0.25
Vol 11,400
Open Interest (OI) 1,93,800
Change in OI -5,700
Bid Price 0.30
Offer Price 0.70
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
47.00 12.00 34.29% 251.05
Previous Close 35.00
Open 37.00
High 47.00
Low 36.00
Vol 68,400
Open Interest (OI) 1,02,600
Change in OI 62,700
Bid Price 26.25
Offer Price 44.50
Bid Quantity 1,08,300
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE290.00
20.20 5.10 33.77% 277.85
Previous Close 15.10
Open 13.60
High 20.20
Low 13.60
Vol 39,900
Open Interest (OI) 51,300
Change in OI 11,400
Bid Price 16.00
Offer Price 17.75
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
28.55 3.40 13.52% 269.50
Previous Close 25.15
Open 24.80
High 28.55
Low 24.75
Vol 28,500
Open Interest (OI) 85,500
Change in OI 17,100
Bid Price 26.95
Offer Price 29.15
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE420.00
1.35 0.10 8.00% 296.70
Previous Close 1.25
Open 1.45
High 1.45
Low 1.35
Vol 11,400
Open Interest (OI) 57,000
Change in OI 5,700
Bid Price 1.40
Offer Price 1.90
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE300.00
21.70 1.35 6.63% 276.35
Previous Close 20.35
Open 17.85
High 22.50
Low 17.00
Vol 4,61,700
Open Interest (OI) 7,23,900
Change in OI 34,200
Bid Price 21.20
Offer Price 21.80
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE320.00
33.00 1.20 3.77% 265.05
Previous Close 31.80
Open 30.15
High 33.00
Low 29.35
Vol 51,300
Open Interest (OI) 1,31,100
Change in OI 22,800
Bid Price 30.40
Offer Price 35.25
Bid Quantity 28,500
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE270.00
8.60 0.20 2.38% 289.45
Previous Close 8.40
Open 7.35
High 9.30
Low 7.35
Vol 79,800
Open Interest (OI) 2,56,500
Change in OI 34,200
Bid Price 8.50
Offer Price 9.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE280.00
11.75 0.05 0.43% 286.30
Previous Close 11.70
Open 9.25
High 12.30
Low 9.25
Vol 5,24,400
Open Interest (OI) 8,20,800
Change in OI 1,14,000
Bid Price 12.00
Offer Price 12.40
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE245.00
3.50 0.00 0.00% 294.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.20
Offer Price 5.85
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
PE340.00
34.60 0.00 0.00% 263.45
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 47.75
Offer Price 53.25
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE260.00
55.10 0.00 0.00% 242.95
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 40.85
Offer Price 94.40
Bid Quantity 17,100
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE250.00
55.00 0.00 0.00% 243.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 44.40
Offer Price 60.85
Bid Quantity 17,100
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE250.00
4.00 0.00 0.00% 294.05
Previous Close 4.00
Open 3.50
High 4.50
Low 3.20
Vol 3,07,800
Open Interest (OI) 4,44,600
Change in OI 91,200
Bid Price 4.00
Offer Price 4.40
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE260.00
5.70 -0.15 -2.56% 292.35
Previous Close 5.85
Open 5.05
High 6.10
Low 4.70
Vol 1,99,500
Open Interest (OI) 5,47,200
Change in OI 51,300
Bid Price 5.50
Offer Price 6.25
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
1.10 -0.05 -4.35% 296.95
Previous Close 1.15
Open 1.50
High 1.50
Low 0.60
Vol 91,200
Open Interest (OI) 2,85,000
Change in OI 17,100
Bid Price 0.70
Offer Price 1.15
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE200.00
0.75 -0.05 -6.25% 297.30
Previous Close 0.80
Open 1.00
High 1.00
Low 0.65
Vol 1,25,400
Open Interest (OI) 4,84,500
Change in OI 62,700
Bid Price 0.70
Offer Price 0.80
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE305.00
20.10 -2.45 -10.86% 277.95
Previous Close 22.55
Open 22.65
High 22.65
Low 20.10
Vol 17,100
Open Interest (OI) 39,900
Change in OI -5,700
Bid Price 16.35
Offer Price 19.20
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
3.05 -0.40 -11.59% 295.00
Previous Close 3.45
Open 3.40
High 3.60
Low 2.75
Vol 74,100
Open Interest (OI) 1,65,300
Change in OI 5,700
Bid Price 2.80
Offer Price 3.40
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
20.25 -3.40 -14.38% 277.80
Previous Close 23.65
Open 26.35
High 26.35
Low 19.20
Vol 5,24,400
Open Interest (OI) 18,58,200
Change in OI 1,31,100
Bid Price 20.00
Offer Price 20.25
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
4.90 -0.85 -14.78% 293.15
Previous Close 5.75
Open 6.20
High 6.75
Low 4.70
Vol 1,59,600
Open Interest (OI) 2,73,600
Change in OI 34,200
Bid Price 3.65
Offer Price 4.95
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
15.80 -3.40 -17.71% 282.25
Previous Close 19.20
Open 20.95
High 21.00
Low 15.50
Vol 1,65,300
Open Interest (OI) 1,93,800
Change in OI 51,300
Bid Price 15.25
Offer Price 16.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE320.00
12.50 -2.85 -18.57% 285.55
Previous Close 15.35
Open 16.35
High 17.00
Low 12.00
Vol 5,30,100
Open Interest (OI) 6,61,200
Change in OI 1,02,600
Bid Price 12.50
Offer Price 12.95
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE340.00
7.70 -1.80 -18.95% 290.35
Previous Close 9.50
Open 9.50
High 9.80
Low 7.30
Vol 2,39,400
Open Interest (OI) 4,67,400
Change in OI 51,300
Bid Price 7.40
Offer Price 7.75
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
2.20 -0.55 -20.00% 295.85
Previous Close 2.75
Open 2.35
High 2.55
Low 2.10
Vol 1,02,600
Open Interest (OI) 3,07,800
Change in OI 28,500
Bid Price 2.50
Offer Price 3.00
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE400.00
1.85 -0.50 -21.28% 296.20
Previous Close 2.35
Open 2.50
High 2.60
Low 1.80
Vol 2,22,300
Open Interest (OI) 7,58,100
Change in OI 45,600
Bid Price 1.80
Offer Price 2.05
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE350.00
5.75 -1.95 -25.32% 292.30
Previous Close 7.70
Open 7.55
High 7.75
Low 5.75
Vol 3,93,300
Open Interest (OI) 4,38,900
Change in OI 1,48,200
Bid Price 5.70
Offer Price 5.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE315.00
14.35 -7.80 -35.21% 283.70
Previous Close 22.15
Open 21.00
High 21.00
Low 13.50
Vol 34,200
Open Interest (OI) 5,700
Change in OI 0
Bid Price 11.80
Offer Price 15.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
CE330.00
9.80 -8.00 -44.94% 288.25
Previous Close 17.80
Open 13.00
High 13.00
Low 9.45
Vol 79,800
Open Interest (OI) 51,300
Change in OI 0
Bid Price 7.35
Offer Price 10.00
Bid Quantity 1,08,300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE220.00
1.20 -4.10 -77.36% 296.85
Previous Close 5.30
Open 1.00
High 1.50
Low 1.00
Vol 22,800
Open Interest (OI) 11,400
Change in OI 0
Bid Price 1.25
Offer Price 2.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-05-2021
OPTSTK
PE230.00
1.50 -7.65 -83.61% 296.55
Previous Close 9.15
Open 1.50
High 1.50
Low 1.50
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.30
Offer Price 3.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE200.00
1.30 0.30 30.00% 296.75
Previous Close 1.00
Open 1.30
High 1.30
Low 1.30
Vol 5,700
Open Interest (OI) 39,900
Change in OI 0
Bid Price 1.05
Offer Price 1.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE280.00
17.00 3.00 21.43% 281.05
Previous Close 14.00
Open 15.90
High 17.00
Low 15.90
Vol 22,800
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 16.00
Offer Price 18.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
PE260.00
9.55 0.35 3.80% 288.50
Previous Close 9.20
Open 8.80
High 9.90
Low 8.50
Vol 68,400
Open Interest (OI) 1,76,700
Change in OI 5,700
Bid Price 9.50
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
CE370.00
10.00 0.00 0.00% 288.05
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 4.25
Offer Price 10.00
Bid Quantity 5,700
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% 263.05
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 22.20
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
24-06-2021
OPTSTK
CE300.00
22.00 0.00 0.00% 276.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 22.00
Offer Price 35.90
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
26.00 0.00 0.00% 272.05
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 15.25
Offer Price 31.90
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
4.00 -1.50 -27.27% 294.05
Previous Close 5.50
Open 5.00
High 5.00
Low 4.00
Vol 68,400
Open Interest (OI) 39,900
Change in OI 11,400
Bid Price 2.05
Offer Price 4.80
Bid Quantity 5,700
Offer Quantity 28,500

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