Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
110.75
Change Change %
12.25 12.44%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
110.70
Change Change %
12.20 12.39%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE117.50
6.30 4.45 240.54% 104.45
Previous Close 1.85
Open 2.50
High 6.30
Low 2.35
Vol 79,67,900
Open Interest (OI) 12,51,300
Change in OI 10,32,000
Bid Price 6.25
Offer Price 6.30
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE115.00
7.30 5.05 224.44% 103.45
Previous Close 2.25
Open 2.60
High 7.30
Low 2.55
Vol 2,07,51,800
Open Interest (OI) 31,00,300
Change in OI 18,79,100
Bid Price 7.25
Offer Price 7.30
Bid Quantity 60,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE112.50
8.35 5.75 221.15% 102.40
Previous Close 2.60
Open 2.80
High 8.40
Low 2.80
Vol 46,95,600
Open Interest (OI) 8,12,700
Change in OI -2,53,700
Bid Price 8.20
Offer Price 8.40
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE110.00
9.45 6.20 190.77% 101.30
Previous Close 3.25
Open 3.75
High 9.50
Low 3.50
Vol 3,46,96,700
Open Interest (OI) 44,46,200
Change in OI 3,74,100
Bid Price 9.45
Offer Price 9.50
Bid Quantity 12,900
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE107.50
10.75 6.95 182.89% 100.00
Previous Close 3.80
Open 4.40
High 10.90
Low 4.40
Vol 34,01,300
Open Interest (OI) 3,74,100
Change in OI 1,29,000
Bid Price 10.75
Offer Price 10.90
Bid Quantity 8,600
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE105.00
12.15 7.55 164.13% 98.60
Previous Close 4.60
Open 5.20
High 12.30
Low 5.05
Vol 1,58,28,300
Open Interest (OI) 16,08,200
Change in OI -8,90,100
Bid Price 12.10
Offer Price 12.40
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE102.50
13.80 8.25 148.65% 96.95
Previous Close 5.55
Open 6.05
High 13.80
Low 5.85
Vol 21,37,100
Open Interest (OI) 2,36,500
Change in OI -3,26,800
Bid Price 13.80
Offer Price 14.00
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE100.00
15.85 9.35 143.85% 94.90
Previous Close 6.50
Open 7.25
High 15.85
Low 7.05
Vol 1,16,05,700
Open Interest (OI) 18,66,200
Change in OI -16,34,000
Bid Price 15.55
Offer Price 15.85
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE97.50
17.20 9.55 124.84% 93.55
Previous Close 7.65
Open 8.15
High 17.20
Low 8.15
Vol 6,70,800
Open Interest (OI) 2,88,100
Change in OI -98,900
Bid Price 17.15
Offer Price 18.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE95.00
19.60 10.70 120.22% 91.15
Previous Close 8.90
Open 9.65
High 19.60
Low 9.55
Vol 17,93,100
Open Interest (OI) 10,44,900
Change in OI -2,70,900
Bid Price 19.15
Offer Price 19.60
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE92.50
21.00 10.65 102.90% 89.75
Previous Close 10.35
Open 12.70
High 21.00
Low 12.70
Vol 1,24,700
Open Interest (OI) 2,40,800
Change in OI -12,900
Bid Price 21.15
Offer Price 0.00
Bid Quantity 8,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE90.00
23.35 11.50 97.05% 87.40
Previous Close 11.85
Open 12.45
High 23.50
Low 12.45
Vol 12,12,600
Open Interest (OI) 13,20,100
Change in OI -3,52,600
Bid Price 23.35
Offer Price 23.60
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE87.50
25.60 11.90 86.86% 85.15
Previous Close 13.70
Open 14.85
High 25.60
Low 14.80
Vol 1,76,300
Open Interest (OI) 2,66,600
Change in OI 12,900
Bid Price 25.15
Offer Price 25.75
Bid Quantity 47,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE85.00
28.10 12.45 79.55% 82.65
Previous Close 15.65
Open 18.50
High 28.10
Low 18.50
Vol 2,15,000
Open Interest (OI) 3,48,300
Change in OI -64,500
Bid Price 27.65
Offer Price 28.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE80.00
33.00 14.00 73.68% 77.75
Previous Close 19.00
Open 23.00
High 33.00
Low 23.00
Vol 3,22,500
Open Interest (OI) 1,59,100
Change in OI -34,400
Bid Price 32.40
Offer Price 33.00
Bid Quantity 43,000
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE82.50
26.35 6.80 34.78% 84.40
Previous Close 19.55
Open 26.35
High 26.35
Low 26.35
Vol 4,300
Open Interest (OI) 34,400
Change in OI 0
Bid Price 26.70
Offer Price 33.70
Bid Quantity 64,500
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE70.00
35.20 4.85 15.98% 75.55
Previous Close 30.35
Open 30.55
High 35.20
Low 30.50
Vol 55,900
Open Interest (OI) 77,400
Change in OI 0
Bid Price 36.15
Offer Price 47.70
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE67.50
0.20 0.00 0.00% 110.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 25,800
Open Interest (OI) 1,20,400
Change in OI -17,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE65.00
0.15 0.00 0.00% 110.60
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 1,84,900
Open Interest (OI) 6,19,200
Change in OI -47,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,61,200
Offer Quantity 55,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE52.50
0.50 0.00 0.00% 110.25
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 0.05
Offer Price 0.15
Bid Quantity 21,500
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE35.00
0.05 0.00 0.00% 110.70
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 0.10
Bid Quantity 0
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE72.50
19.40 0.00 0.00% 91.35
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 38.70
Offer Price 40.40
Bid Quantity 21,500
Offer Quantity 64,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE55.00
0.15 0.00 0.00% 110.60
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 0.05
Offer Price 0.15
Bid Quantity 68,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE77.50
11.60 0.00 0.00% 99.15
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 34.00
Offer Price 35.40
Bid Quantity 21,500
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE50.00
42.00 0.00 0.00% 68.75
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 60.95
Offer Price 62.80
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 110.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 51,600
Open Interest (OI) 2,92,400
Change in OI 4,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,79,500
Offer Quantity 60,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
CE75.00
26.20 -0.10 -0.38% 84.55
Previous Close 26.30
Open 25.60
High 26.20
Low 25.60
Vol 8,600
Open Interest (OI) 34,400
Change in OI 0
Bid Price 31.80
Offer Price 42.15
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE72.50
0.30 -0.05 -14.29% 110.45
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 1,37,600
Open Interest (OI) 1,33,300
Change in OI -51,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE70.00
0.25 -0.05 -16.67% 110.50
Previous Close 0.30
Open 0.30
High 0.35
Low 0.15
Vol 15,30,800
Open Interest (OI) 12,16,900
Change in OI 8,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,84,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE60.00
0.15 -0.05 -25.00% 110.60
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 1,03,200
Open Interest (OI) 3,87,000
Change in OI -12,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 30,100
Offer Quantity 1,11,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE75.00
0.40 -0.20 -33.33% 110.35
Previous Close 0.60
Open 0.50
High 0.55
Low 0.35
Vol 16,89,900
Open Interest (OI) 10,79,300
Change in OI -86,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,600
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE62.50
0.15 -0.10 -40.00% 110.60
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 30,100
Open Interest (OI) 60,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 17,200
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE80.00
0.65 -0.45 -40.91% 110.10
Previous Close 1.10
Open 0.85
High 0.90
Low 0.60
Vol 63,64,000
Open Interest (OI) 23,43,500
Change in OI -4,30,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 30,100
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE112.50
8.65 -6.35 -42.33% 102.10
Previous Close 15.00
Open 13.55
High 13.55
Low 8.45
Vol 2,96,700
Open Interest (OI) 1,59,100
Change in OI 73,100
Bid Price 8.55
Offer Price 8.80
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE82.50
0.85 -0.65 -43.33% 109.90
Previous Close 1.50
Open 1.40
High 1.40
Low 0.75
Vol 3,39,700
Open Interest (OI) 2,62,300
Change in OI -1,03,200
Bid Price 0.80
Offer Price 0.95
Bid Quantity 4,300
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE115.00
10.00 -7.75 -43.66% 100.75
Previous Close 17.75
Open 15.50
High 15.50
Low 9.90
Vol 5,80,500
Open Interest (OI) 1,63,400
Change in OI 1,41,900
Bid Price 10.00
Offer Price 10.15
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE77.50
0.45 -0.40 -47.06% 110.30
Previous Close 0.85
Open 0.50
High 0.55
Low 0.45
Vol 2,58,000
Open Interest (OI) 1,37,600
Change in OI -21,500
Bid Price 0.45
Offer Price 0.55
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE30.00
0.05 -0.05 -50.00% 110.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,300
Open Interest (OI) 25,800
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
25-06-2020
OPTSTK
PE110.00
7.40 -7.40 -50.00% 103.35
Previous Close 14.80
Open 13.30
High 13.30
Low 7.20
Vol 45,15,000
Open Interest (OI) 13,45,900
Change in OI 12,04,000
Bid Price 7.30
Offer Price 7.40
Bid Quantity 30,100
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE45.00
0.05 -0.05 -50.00% 110.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 8,600
Open Interest (OI) 34,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE107.50
6.30 -6.35 -50.20% 104.45
Previous Close 12.65
Open 11.65
High 11.65
Low 6.20
Vol 11,09,400
Open Interest (OI) 2,32,200
Change in OI 2,27,900
Bid Price 6.20
Offer Price 6.45
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE92.50
2.00 -2.15 -51.81% 108.75
Previous Close 4.15
Open 3.10
High 3.10
Low 1.85
Vol 10,06,200
Open Interest (OI) 4,51,500
Change in OI 1,84,900
Bid Price 1.80
Offer Price 2.05
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE85.00
0.90 -1.00 -52.63% 109.85
Previous Close 1.90
Open 1.55
High 1.55
Low 0.90
Vol 43,25,800
Open Interest (OI) 30,31,500
Change in OI 51,600
Bid Price 0.90
Offer Price 0.95
Bid Quantity 21,500
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE105.00
5.15 -5.85 -53.18% 105.60
Previous Close 11.00
Open 9.80
High 9.85
Low 5.15
Vol 55,04,000
Open Interest (OI) 12,85,700
Change in OI 11,99,700
Bid Price 5.15
Offer Price 5.20
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE102.50
4.40 -5.10 -53.68% 106.35
Previous Close 9.50
Open 8.20
High 8.35
Low 4.20
Vol 18,27,500
Open Interest (OI) 4,12,800
Change in OI 3,18,200
Bid Price 4.25
Offer Price 4.35
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE97.50
2.95 -3.50 -54.26% 107.80
Previous Close 6.45
Open 5.50
High 5.50
Low 2.80
Vol 16,77,000
Open Interest (OI) 4,51,500
Change in OI 2,23,600
Bid Price 2.80
Offer Price 3.20
Bid Quantity 4,300
Offer Quantity 51,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE100.00
3.55 -4.25 -54.49% 107.20
Previous Close 7.80
Open 7.00
High 7.20
Low 3.50
Vol 1,34,84,800
Open Interest (OI) 31,77,700
Change in OI 20,29,600
Bid Price 3.50
Offer Price 3.55
Bid Quantity 55,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE95.00
2.35 -2.85 -54.81% 108.40
Previous Close 5.20
Open 4.55
High 4.85
Low 2.25
Vol 62,09,200
Open Interest (OI) 16,89,900
Change in OI 8,34,200
Bid Price 2.25
Offer Price 2.35
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE90.00
1.45 -1.80 -55.38% 109.30
Previous Close 3.25
Open 2.90
High 2.90
Low 1.45
Vol 96,70,700
Open Interest (OI) 30,01,400
Change in OI 9,71,800
Bid Price 1.45
Offer Price 1.50
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE87.50
1.10 -1.45 -56.86% 109.65
Previous Close 2.55
Open 2.25
High 2.25
Low 1.10
Vol 4,38,600
Open Interest (OI) 4,30,000
Change in OI 81,700
Bid Price 1.05
Offer Price 1.25
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
25-06-2020
OPTSTK
PE117.50
11.60 -31.30 -72.96% 99.15
Previous Close 42.90
Open 15.90
High 15.90
Low 11.60
Vol 1,03,200
Open Interest (OI) 55,900
Change in OI 0
Bid Price 11.25
Offer Price 11.60
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE90.00
25.00 11.90 90.84% 85.75
Previous Close 13.10
Open 25.00
High 25.00
Low 25.00
Vol 5,700
Open Interest (OI) 17,100
Change in OI 0
Bid Price 24.70
Offer Price 0.00
Bid Quantity 91,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE115.00
10.60 4.70 79.66% 100.15
Previous Close 5.90
Open 10.35
High 11.35
Low 9.75
Vol 39,900
Open Interest (OI) 39,900
Change in OI 17,100
Bid Price 11.05
Offer Price 0.00
Bid Quantity 45,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE110.00
13.50 5.65 71.97% 97.25
Previous Close 7.85
Open 8.95
High 13.70
Low 8.75
Vol 2,62,200
Open Interest (OI) 1,93,800
Change in OI 0
Bid Price 13.75
Offer Price 14.45
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE100.00
18.40 7.30 65.77% 92.35
Previous Close 11.10
Open 11.65
High 18.80
Low 11.65
Vol 3,93,300
Open Interest (OI) 2,33,700
Change in OI -1,42,500
Bid Price 19.00
Offer Price 20.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE105.00
15.30 5.30 53.00% 95.45
Previous Close 10.00
Open 15.30
High 15.30
Low 15.30
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 15.95
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE65.00
1.00 0.00 0.00% 109.75
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 0.25
Offer Price 1.25
Bid Quantity 5,700
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE112.50
6.50 0.00 0.00% 104.25
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 11.55
Offer Price 0.00
Bid Quantity 91,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE80.00
13.40 0.00 0.00% 97.35
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 32.65
Offer Price 34.90
Bid Quantity 91,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE62.50
0.80 0.00 0.00% 109.95
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 0.30
Offer Price 1.15
Bid Quantity 5,700
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
CE117.50
10.70 -3.10 -22.46% 100.05
Previous Close 13.80
Open 6.50
High 10.70
Low 6.50
Vol 79,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 10.60
Offer Price 12.15
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE115.00
15.25 -4.75 -23.75% 95.50
Previous Close 20.00
Open 15.25
High 15.25
Low 15.25
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.00
Offer Price 15.65
Bid Quantity 0
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE100.00
7.40 -3.40 -31.48% 103.35
Previous Close 10.80
Open 8.70
High 8.70
Low 7.40
Vol 28,500
Open Interest (OI) 17,100
Change in OI 0
Bid Price 6.60
Offer Price 7.70
Bid Quantity 5,700
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE75.00
1.45 -0.70 -32.56% 109.30
Previous Close 2.15
Open 1.50
High 1.60
Low 1.30
Vol 68,400
Open Interest (OI) 2,28,000
Change in OI -17,100
Bid Price 1.05
Offer Price 1.35
Bid Quantity 11,400
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE80.00
2.20 -1.20 -35.29% 108.55
Previous Close 3.40
Open 2.25
High 2.25
Low 2.20
Vol 22,800
Open Interest (OI) 28,500
Change in OI 5,700
Bid Price 1.30
Offer Price 2.25
Bid Quantity 5,700
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE60.00
0.55 -0.30 -35.29% 110.20
Previous Close 0.85
Open 0.40
High 0.55
Low 0.40
Vol 11,400
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 5,700
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE95.00
5.10 -3.90 -43.33% 105.65
Previous Close 9.00
Open 5.50
High 5.55
Low 5.10
Vol 17,100
Open Interest (OI) 22,800
Change in OI 11,400
Bid Price 4.65
Offer Price 6.25
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE70.00
0.80 -0.65 -44.83% 109.95
Previous Close 1.45
Open 1.30
High 1.30
Low 0.80
Vol 57,000
Open Interest (OI) 79,800
Change in OI -11,400
Bid Price 0.65
Offer Price 0.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE85.00
2.60 -2.25 -46.39% 108.15
Previous Close 4.85
Open 3.30
High 3.35
Low 2.60
Vol 57,000
Open Interest (OI) 39,900
Change in OI 28,500
Bid Price 2.15
Offer Price 2.85
Bid Quantity 22,800
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE110.00
12.00 -19.15 -61.48% 98.75
Previous Close 31.15
Open 13.30
High 13.30
Low 11.95
Vol 17,100
Open Interest (OI) 11,400
Change in OI 0
Bid Price 10.70
Offer Price 12.25
Bid Quantity 11,400
Offer Quantity 45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-07-2020
OPTSTK
PE90.00
3.50 -14.85 -80.93% 107.25
Previous Close 18.35
Open 4.00
High 4.10
Low 3.50
Vol 96,900
Open Interest (OI) 62,700
Change in OI 0
Bid Price 3.25
Offer Price 3.90
Bid Quantity 11,400
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