Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
82.80
Change Change %
-1.30 -1.55%

Updated:22 May, 2020, 15:59 PM IST

BSE
82.75
Change Change %
-1.30 -1.55%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE65.00
0.10 0.05 100.00% 82.70
Previous Close 0.05
Open 0.20
High 0.20
Low 0.05
Vol 5,16,000
Open Interest (OI) 11,39,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,70,900
Offer Quantity 1,76,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE110.00
0.15 0.05 50.00% 82.65
Previous Close 0.10
Open 0.15
High 0.20
Low 0.10
Vol 6,62,200
Open Interest (OI) 22,27,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,15,000
Offer Quantity 2,06,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE95.00
0.45 0.05 12.50% 82.35
Previous Close 0.40
Open 0.85
High 0.85
Low 0.35
Vol 34,74,400
Open Interest (OI) 22,31,700
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,66,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE90.00
1.00 0.10 11.11% 81.80
Previous Close 0.90
Open 1.50
High 1.50
Low 0.75
Vol 98,90,000
Open Interest (OI) 77,18,500
Change in OI 0
Bid Price 0.95
Offer Price 1.00
Bid Quantity 30,100
Offer Quantity 90,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE92.50
0.65 0.05 8.33% 82.15
Previous Close 0.60
Open 0.75
High 0.90
Low 0.50
Vol 5,63,300
Open Interest (OI) 6,23,500
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 4,300
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE85.00
1.95 0.10 5.41% 80.85
Previous Close 1.85
Open 2.45
High 2.50
Low 1.50
Vol 57,66,300
Open Interest (OI) 32,46,500
Change in OI 0
Bid Price 1.95
Offer Price 2.00
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE82.50
2.95 0.15 5.36% 79.85
Previous Close 2.80
Open 3.10
High 3.70
Low 2.25
Vol 8,38,500
Open Interest (OI) 4,51,500
Change in OI 0
Bid Price 2.70
Offer Price 3.00
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE75.00
8.40 0.30 3.70% 74.40
Previous Close 8.10
Open 8.60
High 9.20
Low 7.35
Vol 55,900
Open Interest (OI) 1,41,900
Change in OI 0
Bid Price 8.20
Offer Price 9.45
Bid Quantity 21,500
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE80.00
4.30 0.05 1.18% 78.50
Previous Close 4.25
Open 4.45
High 5.30
Low 3.55
Vol 7,56,800
Open Interest (OI) 8,77,200
Change in OI 0
Bid Price 4.35
Offer Price 4.55
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE70.00
13.00 0.15 1.17% 69.80
Previous Close 12.85
Open 12.60
High 13.00
Low 12.15
Vol 17,200
Open Interest (OI) 73,100
Change in OI 0
Bid Price 12.70
Offer Price 13.60
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE135.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,700
Offer Quantity 43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE135.00
47.20 0.00 0.00% 35.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 51.10
Offer Price 52.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE67.50
17.65 0.00 0.00% 65.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 14.05
Offer Price 17.05
Bid Quantity 21,500
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE67.50
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.30
High 0.30
Low 0.10
Vol 55,900
Open Interest (OI) 3,65,500
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,24,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE205.00
112.50 0.00 0.00% 29.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 120.95
Offer Price 122.75
Bid Quantity 17,200
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE65.00
14.60 0.00 0.00% 68.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 16.35
Offer Price 19.25
Bid Quantity 21,500
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE130.00
47.00 0.00 0.00% 35.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,800
Change in OI 0
Bid Price 46.10
Offer Price 47.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,80,600
Open Interest (OI) 3,74,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,03,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE125.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 25,800
Open Interest (OI) 3,65,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,29,000
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE125.00
37.75 0.00 0.00% 45.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 41.05
Offer Price 42.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE160.00
71.00 0.00 0.00% 11.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 76.55
Offer Price 77.75
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE35.00
0.10 0.00 0.00% 82.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE40.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,200
Open Interest (OI) 1,67,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 73,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE97.50
0.30 0.00 0.00% 82.50
Previous Close 0.30
Open 0.30
High 0.45
Low 0.25
Vol 3,01,000
Open Interest (OI) 3,18,200
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE97.50
15.20 0.00 0.00% 67.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 12.80
Offer Price 16.50
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE180.00
0.10 0.00 0.00% 82.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE95.00
11.70 0.00 0.00% 71.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,900
Change in OI 0
Bid Price 11.95
Offer Price 12.60
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE72.50
13.05 0.00 0.00% 69.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 10.40
Offer Price 11.10
Bid Quantity 55,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE30.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,900
Open Interest (OI) 1,67,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 55,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 82.75
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE102.50
0.25 0.00 0.00% 82.55
Previous Close 0.25
Open 0.40
High 0.45
Low 0.20
Vol 73,100
Open Interest (OI) 1,03,200
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE102.50
16.30 0.00 0.00% 66.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,100
Change in OI 0
Bid Price 18.75
Offer Price 20.30
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 77,400
Open Interest (OI) 13,37,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE150.00
66.50 0.00 0.00% 16.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,800
Change in OI 0
Bid Price 66.60
Offer Price 67.85
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE92.50
10.65 0.00 0.00% 72.15
Previous Close 10.65
Open 10.65
High 10.65
Low 10.65
Vol 4,300
Open Interest (OI) 38,700
Change in OI 0
Bid Price 9.95
Offer Price 10.70
Bid Quantity 4,300
Offer Quantity 64,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE110.00
26.05 0.00 0.00% 56.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,700
Change in OI 0
Bid Price 26.30
Offer Price 27.80
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE112.50
0.95 0.00 0.00% 81.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 38,700
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE115.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 86,000
Open Interest (OI) 2,66,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,45,100
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE115.00
29.00 0.00 0.00% 53.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 31.20
Offer Price 32.75
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE120.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 8,12,700
Open Interest (OI) 20,25,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,46,000
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE120.00
29.80 0.00 0.00% 53.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,800
Change in OI 0
Bid Price 36.15
Offer Price 37.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE55.00
23.50 0.00 0.00% 59.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 27.25
Offer Price 28.70
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE55.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 21,500
Open Interest (OI) 68,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,600
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE155.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,900
Open Interest (OI) 47,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 3,35,400
Open Interest (OI) 9,58,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,13,900
Offer Quantity 1,46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE190.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,300
Open Interest (OI) 47,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE190.00
103.60 0.00 0.00% 20.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,400
Change in OI 0
Bid Price 106.50
Offer Price 107.75
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE195.00
117.15 0.00 0.00% 34.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 110.85
Offer Price 112.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE45.00
0.05 0.00 0.00% 82.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 82.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 64,500
Open Interest (OI) 1,67,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE200.00
109.00 0.00 0.00% 26.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,700
Change in OI 0
Bid Price 115.95
Offer Price 117.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE77.50
5.70 0.00 0.00% 77.10
Previous Close 5.70
Open 5.70
High 5.70
Low 5.70
Vol 4,300
Open Interest (OI) 60,200
Change in OI 0
Bid Price 5.85
Offer Price 9.00
Bid Quantity 43,000
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE145.00
0.05 0.00 0.00% 82.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE87.50
1.30 0.00 0.00% 81.50
Previous Close 1.30
Open 1.65
High 1.75
Low 1.00
Vol 8,77,200
Open Interest (OI) 5,50,400
Change in OI 0
Bid Price 1.30
Offer Price 1.45
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE100.00
0.25 0.00 0.00% 82.55
Previous Close 0.25
Open 0.40
High 0.50
Low 0.20
Vol 30,96,000
Open Interest (OI) 50,78,300
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,56,900
Offer Quantity 1,33,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE100.00
17.65 0.00 0.00% 65.15
Previous Close 17.65
Open 16.90
High 18.55
Low 16.80
Vol 47,300
Open Interest (OI) 1,67,700
Change in OI 0
Bid Price 14.50
Offer Price 17.45
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 82.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 64,500
Open Interest (OI) 4,98,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,41,900
Offer Quantity 1,63,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE175.00
85.30 0.00 0.00% 2.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 91.00
Offer Price 92.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE87.50
5.90 -0.05 -0.84% 76.90
Previous Close 5.95
Open 6.00
High 6.75
Low 5.50
Vol 1,03,200
Open Interest (OI) 1,20,400
Change in OI 0
Bid Price 5.55
Offer Price 6.15
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE90.00
8.00 -0.15 -1.84% 74.80
Previous Close 8.15
Open 8.60
High 9.00
Low 7.65
Vol 1,33,300
Open Interest (OI) 5,80,500
Change in OI 0
Bid Price 7.75
Offer Price 8.05
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE85.00
3.95 -0.10 -2.47% 78.85
Previous Close 4.05
Open 4.40
High 4.95
Low 3.60
Vol 12,98,600
Open Interest (OI) 10,79,300
Change in OI 0
Bid Price 3.85
Offer Price 4.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE82.50
2.40 -0.20 -7.69% 80.40
Previous Close 2.60
Open 2.65
High 3.35
Low 2.10
Vol 14,10,400
Open Interest (OI) 2,75,200
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE80.00
1.35 -0.15 -10.00% 81.45
Previous Close 1.50
Open 1.85
High 2.10
Low 1.35
Vol 35,99,100
Open Interest (OI) 24,98,300
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE75.00
0.35 -0.05 -12.50% 82.45
Previous Close 0.40
Open 0.70
High 0.75
Low 0.35
Vol 23,22,000
Open Interest (OI) 28,72,400
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE77.50
0.65 -0.10 -13.33% 82.15
Previous Close 0.75
Open 1.20
High 1.20
Low 0.65
Vol 7,69,700
Open Interest (OI) 13,41,600
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE70.00
0.15 -0.05 -25.00% 82.65
Previous Close 0.20
Open 0.40
High 0.40
Low 0.15
Vol 6,27,800
Open Interest (OI) 20,94,100
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 34,400
Offer Quantity 60,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE105.00
0.10 -0.05 -33.33% 82.70
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 6,02,000
Open Interest (OI) 7,48,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,16,100
Offer Quantity 51,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE72.50
0.15 -0.10 -40.00% 82.65
Previous Close 0.25
Open 0.30
High 0.35
Low 0.15
Vol 1,11,800
Open Interest (OI) 2,19,300
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE130.00
0.05 -0.05 -50.00% 82.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,63,400
Open Interest (OI) 5,20,300
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 55,900
Offer Quantity 2,79,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE90.00
4.65 0.30 6.90% 78.15
Previous Close 4.35
Open 4.50
High 4.85
Low 3.95
Vol 5,11,700
Open Interest (OI) 6,23,500
Change in OI 0
Bid Price 4.10
Offer Price 4.40
Bid Quantity 38,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE100.00
2.15 0.05 2.38% 80.65
Previous Close 2.10
Open 2.50
High 2.50
Low 1.90
Vol 4,42,900
Open Interest (OI) 5,97,700
Change in OI 0
Bid Price 2.00
Offer Price 2.20
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE85.00
6.10 0.10 1.67% 76.70
Previous Close 6.00
Open 6.05
High 6.70
Low 5.55
Vol 2,83,800
Open Interest (OI) 2,92,400
Change in OI 0
Bid Price 5.85
Offer Price 6.40
Bid Quantity 47,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE95.00
3.15 0.05 1.61% 79.65
Previous Close 3.10
Open 3.35
High 3.35
Low 2.75
Vol 1,41,900
Open Interest (OI) 1,97,800
Change in OI 0
Bid Price 2.90
Offer Price 3.40
Bid Quantity 4,300
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE92.50
3.40 0.00 0.00% 79.40
Previous Close 3.40
Open 3.85
High 3.85
Low 3.10
Vol 17,200
Open Interest (OI) 86,000
Change in OI 0
Bid Price 3.30
Offer Price 3.80
Bid Quantity 51,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE92.50
13.00 0.00 0.00% 69.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 12.60
Offer Price 13.35
Bid Quantity 8,600
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE110.00
1.10 0.00 0.00% 81.70
Previous Close 1.10
Open 1.20
High 1.20
Low 0.90
Vol 1,54,800
Open Interest (OI) 4,21,400
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE110.00
29.05 0.00 0.00% 53.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 27.05
Offer Price 28.70
Bid Quantity 68,800
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE65.00
1.10 0.00 0.00% 81.70
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 4,300
Open Interest (OI) 47,300
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE112.50
0.90 0.00 0.00% 81.90
Previous Close 0.90
Open 0.80
High 0.90
Low 0.80
Vol 25,800
Open Interest (OI) 30,100
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 60,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE112.50
31.75 0.00 0.00% 51.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 29.25
Offer Price 30.95
Bid Quantity 68,800
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE80.00
9.00 0.00 0.00% 73.80
Previous Close 9.00
Open 9.00
High 9.10
Low 7.75
Vol 43,000
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 8.60
Offer Price 8.75
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE105.00
1.30 0.00 0.00% 81.50
Previous Close 1.30
Open 1.50
High 1.50
Low 1.20
Vol 30,100
Open Interest (OI) 77,400
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE90.00
11.00 0.00 0.00% 71.80
Previous Close 11.00
Open 11.05
High 12.25
Low 11.00
Vol 21,500
Open Interest (OI) 47,300
Change in OI 0
Bid Price 10.85
Offer Price 11.50
Bid Quantity 8,600
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE75.00
12.50 0.00 0.00% 70.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 10.25
Offer Price 12.35
Bid Quantity 1,11,800
Offer Quantity 1,11,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE75.00
3.50 0.00 0.00% 79.30
Previous Close 3.50
Open 3.35
High 3.80
Low 3.25
Vol 73,100
Open Interest (OI) 2,23,600
Change in OI 0
Bid Price 3.30
Offer Price 3.50
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE52.50
0.50 0.00 0.00% 82.30
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 0.10
Offer Price 0.75
Bid Quantity 4,300
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE55.00
0.65 0.00 0.00% 82.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 4,300
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE60.00
0.70 0.00 0.00% 82.10
Previous Close 0.70
Open 0.60
High 0.75
Low 0.60
Vol 17,200
Open Interest (OI) 68,800
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE82.50
7.00 0.00 0.00% 75.80
Previous Close 7.00
Open 7.15
High 7.15
Low 6.95
Vol 12,900
Open Interest (OI) 21,500
Change in OI 0
Bid Price 6.95
Offer Price 7.55
Bid Quantity 43,000
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE45.00
0.30 0.00 0.00% 82.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE97.50
2.70 0.00 0.00% 80.10
Previous Close 2.70
Open 3.50
High 3.50
Low 2.30
Vol 21,500
Open Interest (OI) 55,900
Change in OI 0
Bid Price 2.25
Offer Price 2.75
Bid Quantity 38,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE97.50
17.55 0.00 0.00% 65.25
Previous Close 17.55
Open 17.55
High 17.55
Low 17.55
Vol 4,300
Open Interest (OI) 12,900
Change in OI 0
Bid Price 16.30
Offer Price 17.80
Bid Quantity 8,600
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE95.00
14.35 0.00 0.00% 68.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,500
Change in OI 0
Bid Price 14.45
Offer Price 15.70
Bid Quantity 25,800
Offer Quantity 1,11,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE72.50
14.50 0.00 0.00% 68.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 12.75
Offer Price 13.80
Bid Quantity 77,400
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE72.50
4.10 0.00 0.00% 78.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 2.30
Offer Price 2.95
Bid Quantity 51,600
Offer Quantity 51,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE87.50
5.70 0.00 0.00% 77.10
Previous Close 5.70
Open 5.70
High 5.70
Low 5.70
Vol 4,300
Open Interest (OI) 94,600
Change in OI 0
Bid Price 4.75
Offer Price 5.35
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE87.50
10.25 0.00 0.00% 72.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 9.20
Offer Price 9.70
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE100.00
18.25 0.00 0.00% 64.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,000
Change in OI 0
Bid Price 18.20
Offer Price 19.95
Bid Quantity 68,800
Offer Quantity 73,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE50.00
0.25 0.00 0.00% 82.55
Previous Close 0.25
Open 0.30
High 0.35
Low 0.25
Vol 38,700
Open Interest (OI) 1,50,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 8,600
Offer Quantity 47,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE82.50
6.60 -0.10 -1.49% 76.20
Previous Close 6.70
Open 7.00
High 7.10
Low 6.60
Vol 60,200
Open Interest (OI) 2,88,100
Change in OI 0
Bid Price 6.60
Offer Price 6.75
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE77.50
4.15 -0.10 -2.35% 78.65
Previous Close 4.25
Open 4.65
High 4.70
Low 4.10
Vol 38,700
Open Interest (OI) 81,700
Change in OI 0
Bid Price 4.00
Offer Price 4.45
Bid Quantity 43,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE85.00
8.05 -0.20 -2.42% 74.75
Previous Close 8.25
Open 7.90
High 8.65
Low 7.90
Vol 86,000
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 7.70
Offer Price 8.15
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE80.00
5.25 -0.25 -4.55% 77.55
Previous Close 5.50
Open 5.50
High 6.00
Low 5.25
Vol 1,54,800
Open Interest (OI) 2,66,600
Change in OI 0
Bid Price 5.10
Offer Price 5.50
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE70.00
1.85 -0.15 -7.50% 80.95
Previous Close 2.00
Open 2.00
High 2.30
Low 1.85
Vol 1,50,500
Open Interest (OI) 3,87,000
Change in OI 0
Bid Price 1.80
Offer Price 2.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE110.00
2.20 0.00 0.00% 80.60
Previous Close 2.20
Open 2.20
High 2.20
Low 2.20
Vol 17,100
Open Interest (OI) 45,600
Change in OI 0
Bid Price 1.85
Offer Price 4.25
Bid Quantity 34,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE100.00
20.40 0.00 0.00% 62.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 20.05
Offer Price 22.95
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE70.00
4.25 0.00 0.00% 78.55
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 3.25
Offer Price 4.90
Bid Quantity 34,200
Offer Quantity 17,100

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