Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
55.10
Change Change %
1.15 2.13%

Updated:22 Oct, 2020, 15:58 PM IST

BSE
55.05
Change Change %
1.05 1.94%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE54.00
2.15 0.55 34.38% 52.95
Previous Close 1.60
Open 1.45
High 2.20
Low 1.30
Vol 7,56,000
Open Interest (OI) 7,83,000
Change in OI -40,500
Bid Price 2.05
Offer Price 2.25
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE50.00
5.50 1.40 34.15% 49.60
Previous Close 4.10
Open 5.50
High 5.50
Low 5.50
Vol 54,000
Open Interest (OI) 1,75,500
Change in OI 0
Bid Price 5.10
Offer Price 7.05
Bid Quantity 27,000
Offer Quantity 1,48,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE61.00
0.20 0.05 33.33% 54.90
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 27,000
Open Interest (OI) 2,83,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 40,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE55.00
1.50 0.35 30.43% 53.60
Previous Close 1.15
Open 1.20
High 1.60
Low 0.90
Vol 43,60,500
Open Interest (OI) 37,26,000
Change in OI -5,67,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 13,500
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE56.00
1.05 0.20 23.53% 54.05
Previous Close 0.85
Open 0.85
High 1.10
Low 0.65
Vol 6,48,000
Open Interest (OI) 10,66,500
Change in OI -1,75,500
Bid Price 1.05
Offer Price 1.10
Bid Quantity 81,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE52.00
3.55 0.55 18.33% 51.55
Previous Close 3.00
Open 2.65
High 3.55
Low 2.65
Vol 81,000
Open Interest (OI) 7,15,500
Change in OI -40,500
Bid Price 1.65
Offer Price 3.80
Bid Quantity 1,35,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE57.00
0.70 0.10 16.67% 54.40
Previous Close 0.60
Open 0.60
High 0.75
Low 0.45
Vol 8,91,000
Open Interest (OI) 9,18,000
Change in OI -40,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 13,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE51.00
4.30 0.55 14.67% 50.80
Previous Close 3.75
Open 3.65
High 4.30
Low 3.55
Vol 81,000
Open Interest (OI) 1,21,500
Change in OI 0
Bid Price 4.45
Offer Price 6.25
Bid Quantity 13,500
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE53.00
2.30 0.15 6.98% 52.80
Previous Close 2.15
Open 2.05
High 2.30
Low 1.95
Vol 54,000
Open Interest (OI) 2,83,500
Change in OI 0
Bid Price 2.65
Offer Price 3.05
Bid Quantity 13,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE58.00
4.55 0.15 3.41% 50.55
Previous Close 4.40
Open 4.55
High 4.55
Low 4.55
Vol 13,500
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 1.55
Offer Price 4.80
Bid Quantity 1,48,500
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE65.00
0.05 0.00 0.00% 55.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,37,500
Open Interest (OI) 17,14,500
Change in OI -1,89,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,500
Offer Quantity 6,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE65.00
9.75 0.00 0.00% 45.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 9.25
Offer Price 11.25
Bid Quantity 1,35,000
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE33.00
0.15 0.00 0.00% 54.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE64.00
0.05 0.00 0.00% 55.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,08,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE59.00
0.35 0.00 0.00% 54.75
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 3,10,500
Open Interest (OI) 4,72,500
Change in OI -1,35,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 54,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE59.00
7.80 0.00 0.00% 47.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 2.30
Offer Price 5.40
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE35.00
0.05 0.00 0.00% 55.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE63.00
0.10 0.00 0.00% 55.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 94,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE40.00
0.05 0.00 0.00% 55.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 94,500
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE58.00
0.45 0.00 0.00% 54.65
Previous Close 0.45
Open 0.40
High 0.50
Low 0.35
Vol 5,26,500
Open Interest (OI) 9,85,500
Change in OI 27,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 13,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE47.00
0.15 0.00 0.00% 54.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,83,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 94,500
Offer Quantity 94,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE57.00
2.95 0.00 0.00% 52.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE46.00
0.30 0.00 0.00% 54.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE32.00
0.05 0.00 0.00% 55.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE70.00
0.05 0.00 0.00% 55.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,48,500
Open Interest (OI) 7,96,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,91,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE72.00
0.05 0.00 0.00% 55.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE48.00
0.15 0.00 0.00% 54.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,10,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,78,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE44.00
0.05 0.00 0.00% 55.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE60.00
0.25 0.00 0.00% 54.85
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 25,11,000
Open Interest (OI) 31,99,500
Change in OI -4,18,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 27,000
Offer Quantity 2,43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE60.00
6.00 0.00 0.00% 49.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 4.60
Offer Price 5.35
Bid Quantity 27,000
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE45.00
0.05 0.00 0.00% 55.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,35,000
Open Interest (OI) 5,80,500
Change in OI -1,35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE49.00
0.20 -0.05 -20.00% 54.90
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 40,500
Open Interest (OI) 3,10,500
Change in OI -13,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 67,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
CE62.00
0.15 -0.05 -25.00% 54.95
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 2,56,500
Open Interest (OI) 5,13,000
Change in OI -54,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 40,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE56.00
1.65 -0.90 -35.29% 53.45
Previous Close 2.55
Open 1.65
High 1.65
Low 1.65
Vol 13,500
Open Interest (OI) 2,43,000
Change in OI 0
Bid Price 0.15
Offer Price 1.75
Bid Quantity 1,35,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE54.00
0.75 -0.70 -48.28% 54.35
Previous Close 1.45
Open 1.30
High 1.75
Low 0.70
Vol 3,37,500
Open Interest (OI) 8,10,000
Change in OI -13,500
Bid Price 0.70
Offer Price 0.80
Bid Quantity 13,500
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE55.00
1.15 -1.10 -48.89% 53.95
Previous Close 2.25
Open 1.95
High 2.40
Low 1.00
Vol 4,45,500
Open Interest (OI) 26,59,500
Change in OI 1,48,500
Bid Price 1.00
Offer Price 1.15
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE51.00
0.25 -0.25 -50.00% 54.85
Previous Close 0.50
Open 0.40
High 0.50
Low 0.25
Vol 3,78,000
Open Interest (OI) 5,13,000
Change in OI 94,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,56,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE50.00
0.15 -0.20 -57.14% 54.95
Previous Close 0.35
Open 0.40
High 0.40
Low 0.15
Vol 6,34,500
Open Interest (OI) 14,71,500
Change in OI 54,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,02,500
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE52.00
0.30 -0.45 -60.00% 54.80
Previous Close 0.75
Open 0.70
High 0.75
Low 0.30
Vol 6,34,500
Open Interest (OI) 5,80,500
Change in OI 1,08,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,97,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
29-10-2020
OPTSTK
PE53.00
0.45 -0.70 -60.87% 54.65
Previous Close 1.15
Open 1.00
High 1.15
Low 0.45
Vol 4,45,500
Open Interest (OI) 5,26,500
Change in OI 27,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 67,500
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE65.00
0.65 0.10 18.18% 54.45
Previous Close 0.55
Open 0.35
High 0.75
Low 0.35
Vol 81,000
Open Interest (OI) 1,48,500
Change in OI 27,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE55.00
4.20 0.30 7.69% 50.90
Previous Close 3.90
Open 3.55
High 4.20
Low 3.55
Vol 27,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 2.65
Offer Price 3.25
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE55.00
3.05 0.00 0.00% 52.05
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 13,500
Open Interest (OI) 1,89,000
Change in OI 13,500
Bid Price 3.35
Offer Price 4.30
Bid Quantity 13,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE40.00
0.15 0.00 0.00% 54.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 40,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE58.00
2.50 0.00 0.00% 52.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 1.95
Offer Price 3.15
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE62.00
1.25 0.00 0.00% 53.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.05
Offer Price 3.55
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE51.00
2.00 0.00 0.00% 53.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE52.00
5.80 0.00 0.00% 49.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 5.05
Offer Price 6.00
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE52.00
3.00 0.00 0.00% 52.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 1.45
Offer Price 2.35
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE53.00
2.70 0.00 0.00% 52.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 1.75
Offer Price 2.30
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE50.00
1.50 0.00 0.00% 53.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 0.90
Offer Price 1.30
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
PE56.00
4.00 0.00 0.00% 51.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE60.00
1.50 -0.45 -23.08% 53.60
Previous Close 1.95
Open 1.25
High 1.50
Low 1.25
Vol 67,500
Open Interest (OI) 81,000
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 40,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
26-11-2020
OPTSTK
CE70.00
0.20 -0.30 -60.00% 54.90
Previous Close 0.50
Open 0.25
High 0.25
Low 0.20
Vol 27,000
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 13,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
31-12-2020
OPTSTK
CE60.00
3.25 0.00 0.00% 51.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 13,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Power Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Tata Power Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com