Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
133.55
Change Change %
1.65 1.25%

Updated:30 Oct, 2020, 10:09 AM IST

BSE
133.55
Change Change %
1.65 1.25%

Updated:30 Oct, 2020, 10:10 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE157.50
2.50 0.20 8.70% 131.05
Previous Close 2.30
Open 2.50
High 2.50
Low 2.50
Vol 5,700
Open Interest (OI) 39,900
Change in OI 0
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
26-11-2020
OPTSTK
CE130.00
10.80 0.65 6.40% 122.75
Previous Close 10.15
Open 10.60
High 11.30
Low 10.30
Vol 7,35,300
Open Interest (OI) 14,64,900
Change in OI 68,400
Bid Price 10.70
Offer Price 10.80
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE125.00
13.70 0.80 6.20% 119.85
Previous Close 12.90
Open 13.35
High 13.90
Low 13.35
Vol 45,600
Open Interest (OI) 1,42,500
Change in OI 11,400
Bid Price 13.55
Offer Price 13.70
Bid Quantity 17,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE120.00
17.15 0.90 5.54% 116.40
Previous Close 16.25
Open 17.50
High 17.50
Low 17.15
Vol 17,100
Open Interest (OI) 5,58,600
Change in OI 11,400
Bid Price 16.95
Offer Price 17.20
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE132.50
9.35 0.35 3.89% 124.20
Previous Close 9.00
Open 9.15
High 10.00
Low 9.15
Vol 1,99,500
Open Interest (OI) 3,81,900
Change in OI 62,700
Bid Price 9.45
Offer Price 9.55
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE135.00
8.30 0.30 3.75% 125.25
Previous Close 8.00
Open 8.10
High 8.85
Low 7.95
Vol 12,54,000
Open Interest (OI) 22,40,100
Change in OI 1,65,300
Bid Price 8.25
Offer Price 8.35
Bid Quantity 51,300
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE140.00
6.40 0.20 3.23% 127.15
Previous Close 6.20
Open 6.55
High 6.90
Low 6.20
Vol 23,54,100
Open Interest (OI) 54,37,800
Change in OI 1,93,800
Bid Price 6.35
Offer Price 6.40
Bid Quantity 5,700
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE137.50
7.25 0.20 2.84% 126.30
Previous Close 7.05
Open 7.30
High 7.80
Low 7.15
Vol 2,28,000
Open Interest (OI) 5,01,600
Change in OI 62,700
Bid Price 7.25
Offer Price 7.35
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE142.50
5.55 0.10 1.83% 128.00
Previous Close 5.45
Open 6.05
High 6.05
Low 5.40
Vol 1,88,100
Open Interest (OI) 5,98,500
Change in OI 74,100
Bid Price 5.50
Offer Price 5.55
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE107.50
1.00 0.00 0.00% 132.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 2.90
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE162.50
2.00 0.00 0.00% 131.55
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 1.70
Offer Price 4.05
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE160.00
30.50 0.00 0.00% 103.05
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 26.35
Offer Price 30.55
Bid Quantity 74,100
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE170.00
39.50 0.00 0.00% 94.05
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 32.00
Offer Price 44.05
Bid Quantity 1,31,100
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE147.50
20.95 0.00 0.00% 112.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 17.45
Offer Price 18.80
Bid Quantity 57,000
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE95.00
0.55 0.00 0.00% 133.00
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 0.20
Offer Price 0.40
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE167.50
4.25 0.00 0.00% 129.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.35
Offer Price 3.70
Bid Quantity 5,700
Offer Quantity 1,31,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE110.00
23.00 0.00 0.00% 110.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 21.60
Offer Price 26.90
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE137.50
12.25 0.00 0.00% 121.30
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 10.95
Offer Price 11.10
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE155.00
24.60 0.00 0.00% 108.95
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 20.20
Offer Price 26.30
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE100.00
33.30 0.00 0.00% 100.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 31.20
Offer Price 36.70
Bid Quantity 17,100
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE145.00
4.75 -0.05 -1.04% 128.80
Previous Close 4.80
Open 4.80
High 5.20
Low 4.70
Vol 9,17,700
Open Interest (OI) 24,22,500
Change in OI 2,67,900
Bid Price 4.75
Offer Price 4.80
Bid Quantity 28,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE147.50
4.15 -0.10 -2.35% 129.40
Previous Close 4.25
Open 4.30
High 4.55
Low 4.05
Vol 91,200
Open Interest (OI) 1,59,600
Change in OI 17,100
Bid Price 4.10
Offer Price 4.20
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE172.50
1.20 -0.05 -4.00% 132.35
Previous Close 1.25
Open 1.20
High 1.20
Low 1.20
Vol 5,700
Open Interest (OI) 96,900
Change in OI 0
Bid Price 0.85
Offer Price 1.05
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE150.00
3.60 -0.15 -4.00% 129.95
Previous Close 3.75
Open 3.80
High 4.00
Low 3.55
Vol 14,82,000
Open Interest (OI) 73,01,700
Change in OI 2,62,200
Bid Price 3.55
Offer Price 3.65
Bid Quantity 74,100
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE150.00
20.20 -1.10 -5.16% 113.35
Previous Close 21.30
Open 20.20
High 20.20
Low 20.20
Vol 5,700
Open Interest (OI) 5,18,700
Change in OI 0
Bid Price 19.65
Offer Price 19.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE152.50
3.10 -0.20 -6.06% 130.45
Previous Close 3.30
Open 3.35
High 3.60
Low 3.10
Vol 51,300
Open Interest (OI) 1,71,000
Change in OI 11,400
Bid Price 3.05
Offer Price 3.20
Bid Quantity 17,100
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE155.00
2.70 -0.20 -6.90% 130.85
Previous Close 2.90
Open 2.95
High 3.00
Low 2.70
Vol 3,30,600
Open Interest (OI) 9,12,000
Change in OI 22,800
Bid Price 2.65
Offer Price 2.75
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE160.00
2.05 -0.20 -8.89% 131.50
Previous Close 2.25
Open 2.55
High 2.55
Low 2.00
Vol 6,09,900
Open Interest (OI) 32,77,500
Change in OI 68,400
Bid Price 2.00
Offer Price 2.05
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE145.00
16.20 -1.80 -10.00% 117.35
Previous Close 18.00
Open 16.20
High 16.20
Low 16.20
Vol 5,700
Open Interest (OI) 2,73,600
Change in OI 0
Bid Price 15.90
Offer Price 16.05
Bid Quantity 11,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE140.00
12.55 -1.45 -10.36% 121.00
Previous Close 14.00
Open 12.30
High 13.05
Low 12.30
Vol 96,900
Open Interest (OI) 18,18,300
Change in OI 5,700
Bid Price 12.50
Offer Price 12.65
Bid Quantity 22,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE165.00
1.50 -0.20 -11.76% 132.05
Previous Close 1.70
Open 1.60
High 1.65
Low 1.50
Vol 1,02,600
Open Interest (OI) 6,95,400
Change in OI -5,700
Bid Price 1.45
Offer Price 1.50
Bid Quantity 28,500
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE132.50
8.25 -1.10 -11.76% 125.30
Previous Close 9.35
Open 8.90
High 8.90
Low 8.00
Vol 1,88,100
Open Interest (OI) 3,13,500
Change in OI 79,800
Bid Price 8.15
Offer Price 8.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE135.00
9.50 -1.30 -12.04% 124.05
Previous Close 10.80
Open 10.55
High 10.80
Low 9.40
Vol 4,04,700
Open Interest (OI) 18,98,100
Change in OI 1,59,600
Bid Price 9.45
Offer Price 9.60
Bid Quantity 22,800
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE130.00
7.00 -1.00 -12.50% 126.55
Previous Close 8.00
Open 7.80
High 8.10
Low 6.75
Vol 10,43,100
Open Interest (OI) 25,42,200
Change in OI 22,800
Bid Price 6.95
Offer Price 7.05
Bid Quantity 39,900
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE142.50
14.05 -2.15 -13.27% 119.50
Previous Close 16.20
Open 14.05
High 14.05
Low 14.05
Vol 5,700
Open Interest (OI) 1,88,100
Change in OI 0
Bid Price 14.20
Offer Price 14.40
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE122.50
4.10 -0.65 -13.68% 129.45
Previous Close 4.75
Open 4.15
High 4.15
Low 4.00
Vol 62,700
Open Interest (OI) 3,30,600
Change in OI 22,800
Bid Price 4.05
Offer Price 4.15
Bid Quantity 11,400
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE175.00
0.90 -0.15 -14.29% 132.65
Previous Close 1.05
Open 1.00
High 1.05
Low 0.85
Vol 1,36,800
Open Interest (OI) 11,22,900
Change in OI 96,900
Bid Price 0.80
Offer Price 0.85
Bid Quantity 28,500
Offer Quantity 39,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE127.50
5.85 -1.00 -14.60% 127.70
Previous Close 6.85
Open 5.85
High 6.05
Low 5.85
Vol 45,600
Open Interest (OI) 1,99,500
Change in OI 17,100
Bid Price 5.85
Offer Price 5.95
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE125.00
4.95 -0.85 -14.66% 128.60
Previous Close 5.80
Open 5.65
High 5.70
Low 4.80
Vol 6,95,400
Open Interest (OI) 19,60,800
Change in OI 51,300
Bid Price 4.90
Offer Price 4.95
Bid Quantity 22,800
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE117.50
2.75 -0.50 -15.38% 130.80
Previous Close 3.25
Open 2.75
High 2.75
Low 2.65
Vol 62,700
Open Interest (OI) 1,14,000
Change in OI 11,400
Bid Price 2.65
Offer Price 2.75
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE120.00
3.35 -0.65 -16.25% 130.20
Previous Close 4.00
Open 3.90
High 4.05
Low 3.20
Vol 8,89,200
Open Interest (OI) 29,12,700
Change in OI 2,39,400
Bid Price 3.30
Offer Price 3.40
Bid Quantity 68,400
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE105.00
0.90 -0.20 -18.18% 132.65
Previous Close 1.10
Open 0.80
High 0.90
Low 0.80
Vol 11,400
Open Interest (OI) 2,22,300
Change in OI 11,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,700
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
CE170.00
1.10 -0.25 -18.52% 132.45
Previous Close 1.35
Open 1.25
High 1.30
Low 1.10
Vol 3,81,900
Open Interest (OI) 20,80,500
Change in OI 68,400
Bid Price 1.05
Offer Price 1.10
Bid Quantity 96,900
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE115.00
2.20 -0.50 -18.52% 131.35
Previous Close 2.70
Open 2.35
High 2.35
Low 2.10
Vol 2,16,600
Open Interest (OI) 6,95,400
Change in OI 45,600
Bid Price 2.15
Offer Price 2.25
Bid Quantity 28,500
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE110.00
1.40 -0.35 -20.00% 132.15
Previous Close 1.75
Open 1.60
High 1.75
Low 1.30
Vol 3,87,600
Open Interest (OI) 12,19,800
Change in OI 11,400
Bid Price 1.35
Offer Price 1.40
Bid Quantity 62,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE112.50
2.00 -0.60 -23.08% 131.55
Previous Close 2.60
Open 2.00
High 2.00
Low 2.00
Vol 11,400
Open Interest (OI) 17,100
Change in OI 0
Bid Price 1.45
Offer Price 2.55
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
26-11-2020
OPTSTK
PE100.00
0.55 -0.20 -26.67% 133.00
Previous Close 0.75
Open 0.55
High 0.55
Low 0.50
Vol 1,02,600
Open Interest (OI) 8,15,100
Change in OI -11,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 22,800
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
PE120.00
6.75 0.85 14.41% 126.80
Previous Close 5.90
Open 6.75
High 6.75
Low 6.75
Vol 5,700
Open Interest (OI) 11,400
Change in OI 0
Bid Price 5.65
Offer Price 7.65
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
CE150.00
7.40 0.90 13.85% 126.15
Previous Close 6.50
Open 6.95
High 7.45
Low 6.95
Vol 17,100
Open Interest (OI) 17,100
Change in OI 0
Bid Price 7.15
Offer Price 7.50
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
10.90 0.50 4.81% 122.65
Previous Close 10.40
Open 11.00
High 11.00
Low 10.65
Vol 17,100
Open Interest (OI) 45,600
Change in OI 5,700
Bid Price 10.80
Offer Price 11.15
Bid Quantity 5,700
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
31-12-2020
OPTSTK
PE140.00
17.75 0.00 0.00% 115.80
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 14.80
Offer Price 18.20
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