Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
159.30
Change Change %
0.40 0.25%

Updated:24 Jun, 2019, 15:59 PM IST

BSE
159.25
Change Change %
0.25 0.16%

Updated:24 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 160.00
2.65 0.15 6.00% 156.65
Previous Close 2.50
Open 4.10
High 4.90
Low 2.15
Vol 22,18,000
Open Interest (OI) 9,56,000
Change in OI -96,000
Bid Price 2.45
Offer Price 2.70
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 175.00
15.75 0.60 3.96% 143.55
Previous Close 15.15
Open 17.45
High 17.45
Low 15.00
Vol 58,000
Open Interest (OI) 2,72,000
Change in OI -36,000
Bid Price 15.55
Offer Price 15.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 165.00
6.20 0.20 3.33% 153.10
Previous Close 6.00
Open 7.10
High 8.30
Low 5.50
Vol 3,56,000
Open Interest (OI) 4,28,000
Change in OI -92,000
Bid Price 5.90
Offer Price 6.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 135.00
25.10 0.80 3.29% 134.20
Previous Close 24.30
Open 23.35
High 25.15
Low 23.35
Vol 8,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 23.60
Offer Price 24.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 145.00
14.85 0.15 1.02% 144.45
Previous Close 14.70
Open 14.50
High 14.85
Low 14.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 13.70
Offer Price 15.30
Bid Quantity 14,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 180.00
21.00 0.15 0.72% 138.30
Previous Close 20.85
Open 22.00
High 22.25
Low 20.40
Vol 40,000
Open Interest (OI) 1,94,000
Change in OI -34,000
Bid Price 20.45
Offer Price 21.10
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 135.00
0.10 0.00 0.00% 159.20
Previous Close 0.10
Open 0.50
High 0.50
Low 0.10
Vol 1,30,000
Open Interest (OI) 74,000
Change in OI -10,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,86,000
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 225.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 270.00
0.05 0.00 0.00% 159.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 205.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 2,00,000
Change in OI -16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 205.00
34.50 0.00 0.00% 124.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 44.55
Offer Price 46.65
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 215.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 20,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 215.00
56.50 0.00 0.00% 102.80
Previous Close 56.50
Open 56.50
High 56.50
Low 56.50
Vol 2,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 49.65
Offer Price 56.20
Bid Quantity 50,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 130.00
0.10 0.00 0.00% 159.20
Previous Close 0.10
Open 0.45
High 0.95
Low 0.05
Vol 1,26,000
Open Interest (OI) 4,14,000
Change in OI -22,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 140.00
19.80 0.00 0.00% 139.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 18.70
Offer Price 19.80
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 185.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,94,000
Open Interest (OI) 11,00,000
Change in OI -52,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,06,000
Offer Quantity 4,06,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 185.00
26.00 0.00 0.00% 133.30
Previous Close 26.00
Open 27.15
High 27.40
Low 26.00
Vol 12,000
Open Interest (OI) 54,000
Change in OI -10,000
Bid Price 25.40
Offer Price 26.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 220.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 50,000
Open Interest (OI) 9,98,000
Change in OI -50,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 220.00
60.25 0.00 0.00% 99.05
Previous Close 60.25
Open 61.70
High 61.70
Low 60.25
Vol 4,000
Open Interest (OI) 1,16,000
Change in OI -2,000
Bid Price 59.55
Offer Price 61.60
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 230.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 2,44,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 230.00
70.75 0.00 0.00% 88.55
Previous Close 70.75
Open 71.10
High 71.10
Low 70.75
Vol 4,000
Open Interest (OI) 74,000
Change in OI -4,000
Bid Price 69.65
Offer Price 71.70
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 260.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 260.00
101.50 0.00 0.00% 57.80
Previous Close 101.50
Open 101.50
High 101.50
Low 101.50
Vol 2,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 99.60
Offer Price 101.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 170.00
0.25 0.00 0.00% 159.05
Previous Close 0.25
Open 0.35
High 0.35
Low 0.15
Vol 44,00,000
Open Interest (OI) 28,86,000
Change in OI -3,06,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 250.00
0.05 0.00 0.00% 159.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,46,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 250.00
74.15 0.00 0.00% 85.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 89.50
Offer Price 91.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 210.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 2,64,000
Open Interest (OI) 6,40,000
Change in OI -46,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 210.00
51.40 0.00 0.00% 107.90
Previous Close 51.40
Open 52.80
High 52.80
Low 50.70
Vol 38,000
Open Interest (OI) 1,08,000
Change in OI -36,000
Bid Price 49.50
Offer Price 51.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 275.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 275.00
116.10 0.00 0.00% 43.20
Previous Close 116.10
Open 116.30
High 116.30
Low 116.10
Vol 6,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 114.45
Offer Price 115.85
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 240.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,000
Open Interest (OI) 4,22,000
Change in OI 6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 240.00
80.00 0.00 0.00% 79.30
Previous Close 80.00
Open 80.00
High 82.00
Low 80.00
Vol 34,000
Open Interest (OI) 2,48,000
Change in OI -26,000
Bid Price 79.50
Offer Price 81.85
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 150.00
0.50 0.00 0.00% 158.80
Previous Close 0.50
Open 1.05
High 1.35
Low 0.40
Vol 29,26,000
Open Interest (OI) 19,12,000
Change in OI -4,44,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 110.00
49.50 0.00 0.00% 109.80
Previous Close 49.50
Open 49.50
High 49.50
Low 49.50
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 47.90
Offer Price 50.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 110.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 24,000
Change in OI 2,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 58,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 245.00
0.05 0.00 0.00% 159.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 245.00
67.50 0.00 0.00% 91.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 84.50
Offer Price 86.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 120.00
47.00 0.00 0.00% 112.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 38.05
Offer Price 40.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 120.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 235.00
0.10 0.00 0.00% 159.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 235.00
58.25 0.00 0.00% 101.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 74.60
Offer Price 76.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 155.00
0.95 0.00 0.00% 158.35
Previous Close 0.95
Open 1.65
High 2.40
Low 0.80
Vol 30,74,000
Open Interest (OI) 11,62,000
Change in OI -1,36,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 190.00
31.60 0.00 0.00% 127.70
Previous Close 31.60
Open 32.20
High 32.35
Low 30.65
Vol 18,000
Open Interest (OI) 2,48,000
Change in OI -16,000
Bid Price 30.00
Offer Price 30.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 195.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,94,000
Open Interest (OI) 4,06,000
Change in OI -1,68,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 195.00
36.30 0.00 0.00% 123.00
Previous Close 36.30
Open 36.30
High 36.30
Low 36.30
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 33.65
Offer Price 35.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 200.00
0.05 0.00 0.00% 159.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 4,54,000
Open Interest (OI) 40,32,000
Change in OI -4,02,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 200.00
40.80 0.00 0.00% 118.50
Previous Close 40.80
Open 41.00
High 41.00
Low 40.70
Vol 8,000
Open Interest (OI) 1,96,000
Change in OI -6,000
Bid Price 39.90
Offer Price 41.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 145.00
0.30 0.00 0.00% 159.00
Previous Close 0.30
Open 0.80
High 0.80
Low 0.25
Vol 7,26,000
Open Interest (OI) 5,54,000
Change in OI -64,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 64,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 255.00
0.05 0.00 0.00% 159.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 175.00
0.15 0.00 0.00% 159.15
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 12,32,000
Open Interest (OI) 12,12,000
Change in OI -1,86,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 74,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 150.00
9.95 -0.05 -0.50% 149.35
Previous Close 10.00
Open 9.15
High 10.50
Low 8.20
Vol 78,000
Open Interest (OI) 38,000
Change in OI -22,000
Bid Price 9.05
Offer Price 10.10
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 160.00
1.95 -0.05 -2.50% 157.35
Previous Close 2.00
Open 2.80
High 3.00
Low 1.30
Vol 59,84,000
Open Interest (OI) 19,46,000
Change in OI -1,30,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 170.00
10.00 -0.40 -3.85% 149.30
Previous Close 10.40
Open 12.90
High 13.50
Low 9.90
Vol 60,000
Open Interest (OI) 4,94,000
Change in OI -34,000
Bid Price 10.65
Offer Price 11.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 155.00
4.90 -0.50 -9.26% 154.40
Previous Close 5.40
Open 4.95
High 6.20
Low 3.50
Vol 6,84,000
Open Interest (OI) 6,02,000
Change in OI -58,000
Bid Price 4.40
Offer Price 5.30
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 165.00
0.50 -0.10 -16.67% 158.80
Previous Close 0.60
Open 0.50
High 1.25
Low 0.40
Vol 79,06,000
Open Interest (OI) 14,66,000
Change in OI -14,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
PE 140.00
0.15 -0.05 -25.00% 159.15
Previous Close 0.20
Open 0.70
High 0.70
Low 0.15
Vol 11,40,000
Open Interest (OI) 8,98,000
Change in OI -58,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 180.00
0.05 -0.05 -50.00% 159.25
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 18,06,000
Open Interest (OI) 38,38,000
Change in OI -4,06,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,82,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
27-06-2019
OPTSTK
CE 190.00
0.05 -0.05 -50.00% 159.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,44,000
Open Interest (OI) 20,14,000
Change in OI -3,74,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,000
Offer Quantity 8,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 170.00
4.30 0.15 3.61% 155.00
Previous Close 4.15
Open 4.10
High 4.60
Low 3.60
Vol 3,87,000
Open Interest (OI) 4,59,000
Change in OI 1,05,000
Bid Price 4.20
Offer Price 4.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 180.00
2.10 0.05 2.44% 157.20
Previous Close 2.05
Open 2.10
High 2.30
Low 1.80
Vol 2,46,000
Open Interest (OI) 4,92,000
Change in OI 54,000
Bid Price 2.10
Offer Price 2.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 160.00
7.90 0.10 1.28% 151.40
Previous Close 7.80
Open 9.25
High 9.45
Low 7.55
Vol 2,97,000
Open Interest (OI) 5,52,000
Change in OI 81,000
Bid Price 7.95
Offer Price 8.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 135.00
2.15 0.00 0.00% 157.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.90
Offer Price 1.95
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 270.00
0.15 0.00 0.00% 159.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 205.00
0.60 0.00 0.00% 158.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 9,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 205.00
28.30 0.00 0.00% 131.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 44.20
Offer Price 45.75
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 215.00
54.80 0.00 0.00% 104.50
Previous Close 54.80
Open 54.80
High 54.80
Low 54.80
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 53.85
Offer Price 55.55
Bid Quantity 48,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 130.00
1.00 0.00 0.00% 158.30
Previous Close 1.00
Open 1.00
High 1.15
Low 1.00
Vol 18,000
Open Interest (OI) 2,07,000
Change in OI 6,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 140.00
22.00 0.00 0.00% 137.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 21.20
Offer Price 22.65
Bid Quantity 15,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 185.00
1.55 0.00 0.00% 157.75
Previous Close 1.55
Open 1.30
High 1.55
Low 1.30
Vol 15,000
Open Interest (OI) 96,000
Change in OI 3,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 185.00
29.10 0.00 0.00% 130.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 25.55
Offer Price 27.05
Bid Quantity 39,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 220.00
0.15 0.00 0.00% 159.15
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 9,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 220.00
59.30 0.00 0.00% 100.00
Previous Close 59.30
Open 59.85
High 60.70
Low 59.30
Vol 9,000
Open Interest (OI) 51,000
Change in OI 9,000
Bid Price 58.75
Offer Price 59.70
Bid Quantity 42,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 125.00
0.75 0.00 0.00% 158.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 230.00
69.70 0.00 0.00% 89.60
Previous Close 69.70
Open 69.70
High 69.70
Low 69.70
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 68.55
Offer Price 70.30
Bid Quantity 42,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 260.00
99.10 0.00 0.00% 60.20
Previous Close 99.10
Open 99.10
High 99.10
Low 99.10
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 98.35
Offer Price 100.05
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 170.00
14.10 0.00 0.00% 145.20
Previous Close 14.10
Open 14.50
High 15.20
Low 14.10
Vol 45,000
Open Interest (OI) 1,53,000
Change in OI 18,000
Bid Price 13.50
Offer Price 14.35
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 250.00
0.30 0.00 0.00% 159.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 180.00
21.40 0.00 0.00% 137.90
Previous Close 21.40
Open 23.25
High 23.25
Low 21.35
Vol 27,000
Open Interest (OI) 90,000
Change in OI 27,000
Bid Price 21.40
Offer Price 22.40
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 210.00
0.35 0.00 0.00% 158.95
Previous Close 0.35
Open 0.30
High 0.55
Low 0.30
Vol 30,000
Open Interest (OI) 3,69,000
Change in OI 6,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 210.00
49.75 0.00 0.00% 109.55
Previous Close 49.75
Open 51.15
High 51.15
Low 49.75
Vol 36,000
Open Interest (OI) 51,000
Change in OI 36,000
Bid Price 48.90
Offer Price 50.65
Bid Quantity 42,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 275.00
114.30 0.00 0.00% 45.00
Previous Close 114.30
Open 114.50
High 114.50
Low 114.30
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 113.25
Offer Price 114.95
Bid Quantity 48,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 240.00
0.15 0.00 0.00% 159.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 240.00
79.50 0.00 0.00% 79.80
Previous Close 79.50
Open 79.00
High 79.50
Low 79.00
Vol 27,000
Open Interest (OI) 1,47,000
Change in OI 27,000
Bid Price 78.45
Offer Price 80.00
Bid Quantity 42,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 150.00
13.60 0.00 0.00% 145.70
Previous Close 13.60
Open 13.00
High 14.10
Low 13.00
Vol 27,000
Open Interest (OI) 66,000
Change in OI 15,000
Bid Price 13.50
Offer Price 14.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 115.00
0.15 0.00 0.00% 159.15
Previous Close 0.15
Open 0.60
High 0.60
Low 0.15
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 120.00
39.60 0.00 0.00% 119.70
Previous Close 39.60
Open 39.60
High 39.60
Low 39.60
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 39.30
Offer Price 41.00
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 120.00
0.50 0.00 0.00% 158.80
Previous Close 0.50
Open 0.65
High 0.65
Low 0.50
Vol 21,000
Open Interest (OI) 81,000
Change in OI 21,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 155.00
10.70 0.00 0.00% 148.60
Previous Close 10.70
Open 10.25
High 11.35
Low 9.90
Vol 27,000
Open Interest (OI) 66,000
Change in OI 9,000
Bid Price 10.30
Offer Price 11.15
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 190.00
1.10 0.00 0.00% 158.20
Previous Close 1.10
Open 1.00
High 1.15
Low 0.95
Vol 93,000
Open Interest (OI) 2,88,000
Change in OI 33,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 190.00
30.30 0.00 0.00% 129.00
Previous Close 30.30
Open 31.50
High 32.05
Low 29.50
Vol 15,000
Open Interest (OI) 42,000
Change in OI 15,000
Bid Price 30.05
Offer Price 31.65
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 195.00
0.70 0.00 0.00% 158.60
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.60
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 195.00
35.50 0.00 0.00% 123.80
Previous Close 35.50
Open 35.50
High 35.50
Low 35.50
Vol 3,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 34.70
Offer Price 36.20
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 200.00
40.25 0.00 0.00% 119.05
Previous Close 40.25
Open 41.25
High 42.00
Low 40.00
Vol 12,000
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 39.30
Offer Price 40.00
Bid Quantity 48,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 145.00
2.60 0.00 0.00% 156.70
Previous Close 2.60
Open 3.30
High 3.30
Low 2.60
Vol 57,000
Open Interest (OI) 99,000
Change in OI 30,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 175.00
17.35 -0.05 -0.29% 141.95
Previous Close 17.40
Open 18.50
High 19.00
Low 17.35
Vol 30,000
Open Interest (OI) 39,000
Change in OI 24,000
Bid Price 17.25
Offer Price 18.30
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 155.00
5.60 -0.05 -0.88% 153.70
Previous Close 5.65
Open 6.40
High 6.70
Low 5.40
Vol 1,44,000
Open Interest (OI) 1,92,000
Change in OI 30,000
Bid Price 5.55
Offer Price 5.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 165.00
10.05 -0.10 -0.99% 149.25
Previous Close 10.15
Open 11.75
High 11.75
Low 10.00
Vol 21,000
Open Interest (OI) 90,000
Change in OI 15,000
Bid Price 10.50
Offer Price 10.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 160.00
8.10 -0.15 -1.82% 151.20
Previous Close 8.25
Open 8.00
High 8.90
Low 7.00
Vol 5,37,000
Open Interest (OI) 4,53,000
Change in OI 84,000
Bid Price 7.90
Offer Price 8.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 150.00
3.90 -0.10 -2.50% 155.40
Previous Close 4.00
Open 4.80
High 5.05
Low 3.70
Vol 3,90,000
Open Interest (OI) 5,67,000
Change in OI 1,41,000
Bid Price 3.90
Offer Price 4.05
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 165.00
5.80 -0.15 -2.52% 153.50
Previous Close 5.95
Open 5.80
High 6.50
Low 5.30
Vol 2,34,000
Open Interest (OI) 4,32,000
Change in OI 45,000
Bid Price 5.60
Offer Price 6.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
PE 140.00
1.80 -0.05 -2.70% 157.50
Previous Close 1.85
Open 2.30
High 2.40
Low 1.75
Vol 1,41,000
Open Interest (OI) 3,63,000
Change in OI 42,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 175.00
2.80 -0.10 -3.45% 156.50
Previous Close 2.90
Open 2.75
High 3.25
Low 2.55
Vol 2,10,000
Open Interest (OI) 3,60,000
Change in OI 96,000
Bid Price 2.85
Offer Price 3.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-07-2019
OPTSTK
CE 200.00
0.65 -0.05 -7.14% 158.65
Previous Close 0.70
Open 0.70
High 0.80
Low 0.60
Vol 69,000
Open Interest (OI) 5,10,000
Change in OI 48,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-08-2019
OPTSTK
PE 130.00
2.00 0.00 0.00% 157.30
Previous Close 2.00
Open 0.70
High 2.00
Low 0.70
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.30
Offer Price 5.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-08-2019
OPTSTK
CE 170.00
18.00 0.00 0.00% 141.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 9.75
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-08-2019
OPTSTK
PE 170.00
17.40 0.00 0.00% 141.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
29-08-2019
OPTSTK
CE 175.00
8.10 0.00 0.00% 151.20
Previous Close 8.10
Open 4.05
High 8.10
Low 4.05
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 8.00
Bid Quantity 0
Offer Quantity 3,000

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