Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
65.30
Change Change %
-2.65 -3.90%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
65.30
Change Change %
-2.65 -3.90%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE100.00
35.00 4.50 14.75% 30.30
Previous Close 30.50
Open 35.30
High 35.30
Low 35.00
Vol 8,600
Open Interest (OI) 1,20,400
Change in OI 0
Bid Price 33.10
Offer Price 37.30
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE90.00
26.50 2.95 12.53% 38.80
Previous Close 23.55
Open 25.80
High 26.50
Low 25.80
Vol 21,500
Open Interest (OI) 1,11,800
Change in OI 0
Bid Price 23.00
Offer Price 27.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE72.50
11.80 1.20 11.32% 53.50
Previous Close 10.60
Open 12.05
High 12.05
Low 11.45
Vol 25,800
Open Interest (OI) 38,700
Change in OI 0
Bid Price 11.40
Offer Price 11.90
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE80.00
17.00 1.60 10.39% 48.30
Previous Close 15.40
Open 17.80
High 17.80
Low 16.30
Vol 43,000
Open Interest (OI) 3,26,800
Change in OI -4,300
Bid Price 16.70
Offer Price 17.30
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE70.00
9.75 0.60 6.56% 55.55
Previous Close 9.15
Open 9.60
High 10.95
Low 9.40
Vol 9,41,700
Open Interest (OI) 13,07,200
Change in OI -1,54,800
Bid Price 9.65
Offer Price 9.80
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE200.00
134.60 8.10 6.40% 69.30
Previous Close 126.50
Open 134.95
High 134.95
Low 134.60
Vol 8,600
Open Interest (OI) 47,300
Change in OI 0
Bid Price 132.00
Offer Price 135.85
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE67.50
8.40 0.50 6.33% 56.90
Previous Close 7.90
Open 9.60
High 9.70
Low 8.00
Vol 2,49,400
Open Interest (OI) 1,24,700
Change in OI 21,500
Bid Price 8.00
Offer Price 8.50
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE60.00
4.90 0.15 3.16% 60.40
Previous Close 4.75
Open 5.30
High 6.00
Low 4.55
Vol 26,66,000
Open Interest (OI) 13,84,600
Change in OI 1,89,200
Bid Price 4.85
Offer Price 4.95
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE75.00
13.15 0.40 3.14% 52.15
Previous Close 12.75
Open 13.85
High 13.90
Low 12.80
Vol 1,63,400
Open Interest (OI) 2,62,300
Change in OI -4,300
Bid Price 13.15
Offer Price 13.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE62.50
5.85 0.10 1.74% 59.45
Previous Close 5.75
Open 6.65
High 7.05
Low 5.65
Vol 3,18,200
Open Interest (OI) 1,67,700
Change in OI 1,24,700
Bid Price 5.70
Offer Price 5.95
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE65.00
6.90 0.10 1.47% 58.40
Previous Close 6.80
Open 7.75
High 8.35
Low 6.65
Vol 23,09,100
Open Interest (OI) 12,64,200
Change in OI 2,49,400
Bid Price 6.85
Offer Price 6.95
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE135.00
65.00 0.00 0.00% 0.30
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 59.00
Offer Price 81.25
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE205.00
130.00 0.00 0.00% 64.70
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 137.00
Offer Price 140.95
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE130.00
58.00 0.00 0.00% 7.30
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 62.50
Offer Price 65.45
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE140.00
75.55 0.00 0.00% 10.25
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 72.50
Offer Price 76.65
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE185.00
112.00 0.00 0.00% 46.70
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 117.15
Offer Price 120.20
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE85.00
17.45 0.00 0.00% 47.85
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 19.75
Offer Price 22.85
Bid Quantity 25,800
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE160.00
85.00 0.00 0.00% 19.70
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 92.30
Offer Price 96.65
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE35.00
0.85 0.00 0.00% 64.45
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 0.45
Offer Price 0.85
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE170.00
0.25 0.00 0.00% 65.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 34,400
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE170.00
100.00 0.00 0.00% 34.70
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 102.25
Offer Price 105.25
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE180.00
108.00 0.00 0.00% 42.70
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 112.15
Offer Price 116.70
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE95.00
25.90 0.00 0.00% 39.40
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 28.75
Offer Price 32.35
Bid Quantity 25,800
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE150.00
78.50 0.00 0.00% 13.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,800
Change in OI 0
Bid Price 82.25
Offer Price 85.30
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE110.00
39.90 0.00 0.00% 25.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,63,400
Change in OI 0
Bid Price 42.80
Offer Price 46.40
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE115.00
44.85 0.00 0.00% 20.45
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 42.05
Offer Price 58.40
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE105.00
32.00 0.00 0.00% 33.30
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 38.05
Offer Price 41.90
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE120.00
50.80 0.00 0.00% 14.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,200
Change in OI 0
Bid Price 52.60
Offer Price 55.55
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE165.00
95.30 0.00 0.00% 30.00
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 97.35
Offer Price 101.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE155.00
84.50 0.00 0.00% 19.20
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 87.35
Offer Price 90.30
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE190.00
116.00 0.00 0.00% 50.70
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 122.20
Offer Price 126.35
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE195.00
122.80 0.00 0.00% 57.50
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 127.15
Offer Price 131.35
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE77.50
14.30 0.00 0.00% 51.00
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 13.90
Offer Price 16.90
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE145.00
80.00 0.00 0.00% 14.70
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 77.45
Offer Price 81.65
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE175.00
103.00 0.00 0.00% 37.70
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 107.20
Offer Price 110.25
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE55.00
3.15 -0.15 -4.55% 62.15
Previous Close 3.30
Open 4.00
High 4.25
Low 3.00
Vol 5,07,400
Open Interest (OI) 2,88,100
Change in OI 60,200
Bid Price 3.15
Offer Price 3.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE57.50
3.95 -0.25 -5.95% 61.35
Previous Close 4.20
Open 4.40
High 4.40
Low 3.80
Vol 1,11,800
Open Interest (OI) 25,800
Change in OI 21,500
Bid Price 2.70
Offer Price 5.40
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE50.00
2.00 -0.20 -9.09% 63.30
Previous Close 2.20
Open 2.70
High 2.90
Low 1.80
Vol 9,50,300
Open Interest (OI) 8,51,400
Change in OI 1,76,300
Bid Price 1.90
Offer Price 2.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE52.50
2.55 -0.35 -12.07% 62.75
Previous Close 2.90
Open 2.95
High 2.95
Low 2.40
Vol 60,200
Open Interest (OI) 21,500
Change in OI 8,600
Bid Price 2.50
Offer Price 3.75
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE135.00
0.25 -0.05 -16.67% 65.05
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 60,200
Open Interest (OI) 1,29,000
Change in OI 34,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,600
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE45.00
1.25 -0.25 -16.67% 64.05
Previous Close 1.50
Open 1.60
High 1.85
Low 1.20
Vol 2,36,500
Open Interest (OI) 1,54,800
Change in OI 30,100
Bid Price 1.15
Offer Price 1.25
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE160.00
0.20 -0.05 -20.00% 65.10
Previous Close 0.25
Open 0.35
High 2.00
Low 0.20
Vol 73,100
Open Interest (OI) 2,70,900
Change in OI 12,900
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE150.00
0.20 -0.05 -20.00% 65.10
Previous Close 0.25
Open 0.25
High 0.35
Low 0.15
Vol 5,93,400
Open Interest (OI) 8,90,100
Change in OI 47,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 17,200
Offer Quantity 86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE60.00
10.00 -2.70 -21.26% 55.30
Previous Close 12.70
Open 10.50
High 11.00
Low 9.55
Vol 1,24,700
Open Interest (OI) 1,03,200
Change in OI 73,100
Bid Price 9.90
Offer Price 10.25
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE30.00
0.55 -0.15 -21.43% 64.75
Previous Close 0.70
Open 0.70
High 0.95
Low 0.50
Vol 4,04,200
Open Interest (OI) 10,19,100
Change in OI 1,54,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,300
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE185.00
0.15 -0.05 -25.00% 65.15
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE180.00
0.15 -0.05 -25.00% 65.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 8,600
Open Interest (OI) 1,67,700
Change in OI 4,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 51,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE125.00
0.25 -0.10 -28.57% 65.05
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 86,000
Open Interest (OI) 1,41,900
Change in OI 30,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
PE40.00
0.85 -0.35 -29.17% 64.45
Previous Close 1.20
Open 1.60
High 1.60
Low 0.70
Vol 5,71,900
Open Interest (OI) 13,11,500
Change in OI 30,100
Bid Price 0.85
Offer Price 0.90
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE65.00
7.00 -3.00 -30.00% 58.30
Previous Close 10.00
Open 8.10
High 8.25
Low 6.90
Vol 7,78,300
Open Interest (OI) 3,09,600
Change in OI 2,27,900
Bid Price 6.90
Offer Price 7.20
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE67.50
6.00 -2.70 -31.03% 59.30
Previous Close 8.70
Open 6.65
High 7.00
Low 5.85
Vol 3,26,800
Open Interest (OI) 73,100
Change in OI 30,100
Bid Price 5.25
Offer Price 6.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE105.00
0.55 -0.25 -31.25% 64.75
Previous Close 0.80
Open 0.75
High 0.75
Low 0.55
Vol 1,24,700
Open Interest (OI) 2,53,700
Change in OI 34,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE70.00
5.00 -2.35 -31.97% 60.30
Previous Close 7.35
Open 5.15
High 6.15
Low 4.90
Vol 21,37,100
Open Interest (OI) 11,86,800
Change in OI 2,02,100
Bid Price 4.95
Offer Price 5.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE100.00
0.70 -0.35 -33.33% 64.60
Previous Close 1.05
Open 0.95
High 0.95
Low 0.65
Vol 7,65,400
Open Interest (OI) 16,68,400
Change in OI 1,20,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 25,800
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE72.50
4.10 -2.10 -33.87% 61.20
Previous Close 6.20
Open 5.55
High 5.55
Low 4.05
Vol 2,15,000
Open Interest (OI) 1,24,700
Change in OI -8,600
Bid Price 2.65
Offer Price 4.15
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE90.00
1.15 -0.65 -36.11% 64.15
Previous Close 1.80
Open 1.50
High 1.50
Low 1.05
Vol 11,48,100
Open Interest (OI) 14,10,400
Change in OI -1,89,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE75.00
3.40 -1.95 -36.45% 61.90
Previous Close 5.35
Open 5.00
High 5.00
Low 3.35
Vol 13,63,100
Open Interest (OI) 12,94,300
Change in OI -34,400
Bid Price 3.45
Offer Price 3.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE130.00
0.25 -0.15 -37.50% 65.05
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 3,26,800
Open Interest (OI) 7,95,500
Change in OI 1,89,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 51,600
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE80.00
2.30 -1.45 -38.67% 63.00
Previous Close 3.75
Open 3.30
High 3.30
Low 2.25
Vol 17,84,500
Open Interest (OI) 17,07,100
Change in OI -55,900
Bid Price 2.25
Offer Price 2.35
Bid Quantity 12,900
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE77.50
2.75 -1.85 -40.22% 62.55
Previous Close 4.60
Open 3.25
High 3.25
Low 2.70
Vol 2,19,300
Open Interest (OI) 81,700
Change in OI -4,300
Bid Price 2.80
Offer Price 4.45
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE82.50
1.85 -1.25 -40.32% 63.45
Previous Close 3.10
Open 2.10
High 2.20
Low 1.85
Vol 81,700
Open Interest (OI) 90,300
Change in OI -30,100
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE85.00
1.55 -1.05 -40.38% 63.75
Previous Close 2.60
Open 2.20
High 2.20
Low 1.55
Vol 6,14,900
Open Interest (OI) 4,98,800
Change in OI 64,500
Bid Price 1.50
Offer Price 1.65
Bid Quantity 30,100
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE95.00
0.80 -0.55 -40.74% 64.50
Previous Close 1.35
Open 1.00
High 1.00
Low 0.75
Vol 1,41,900
Open Interest (OI) 4,68,700
Change in OI -4,300
Bid Price 0.75
Offer Price 0.90
Bid Quantity 43,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE120.00
0.25 -0.25 -50.00% 65.05
Previous Close 0.50
Open 0.45
High 0.45
Low 0.25
Vol 5,33,200
Open Interest (OI) 9,67,500
Change in OI 1,16,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,45,100
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE200.00
0.10 -0.10 -50.00% 65.20
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 21,500
Open Interest (OI) 4,12,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 55,900
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE140.00
0.15 -0.20 -57.14% 65.15
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 1,33,300
Open Interest (OI) 3,91,300
Change in OI 60,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 38,700
Offer Quantity 73,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE110.00
0.30 -0.40 -57.14% 65.00
Previous Close 0.70
Open 0.55
High 0.55
Low 0.30
Vol 5,59,000
Open Interest (OI) 7,05,200
Change in OI 1,63,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 73,100
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE145.00
0.15 -0.20 -57.14% 65.15
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 1,29,000
Open Interest (OI) 1,89,200
Change in OI 81,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 98,900
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE155.00
0.10 -0.15 -60.00% 65.20
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 17,200
Open Interest (OI) 1,16,100
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,50,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE115.00
0.30 -0.65 -68.42% 65.00
Previous Close 0.95
Open 0.35
High 0.35
Low 0.30
Vol 34,400
Open Interest (OI) 73,100
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 38,700
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
30-04-2020
OPTSTK
CE175.00
0.30 -1.20 -80.00% 65.00
Previous Close 1.50
Open 0.30
High 0.30
Low 0.30
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
PE70.00
11.50 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 10.00
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE150.00
1.85 0.00 0.00% 63.45
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 0.45
Offer Price 3.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE120.00
2.20 0.00 0.00% 63.10
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 0.75
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAMOTORS
28-05-2020
OPTSTK
CE100.00
2.25 -0.25 -10.00% 63.05
Previous Close 2.50
Open 2.55
High 2.55
Low 2.20
Vol 60,200
Open Interest (OI) 64,500
Change in OI 25,800
Bid Price 2.20
Offer Price 2.30
Bid Quantity 4,300
Offer Quantity 4,300

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