Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
65.15
Change Change %
-0.70 -1.06%

Updated:14 Jun, 2019, 15:59 PM IST

BSE
65.15
Change Change %
-0.85 -1.29%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 70.00
0.35 0.05 16.67% 64.80
Previous Close 0.30
Open 0.50
High 0.55
Low 0.30
Vol 4,05,000
Open Interest (OI) 16,92,000
Change in OI 54,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 65.00
1.40 0.05 3.70% 63.75
Previous Close 1.35
Open 1.00
High 1.40
Low 0.90
Vol 3,69,000
Open Interest (OI) 5,58,000
Change in OI 36,000
Bid Price 1.25
Offer Price 1.45
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 83.00
12.80 0.00 0.00% 52.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,07,000
Change in OI 0
Bid Price 17.15
Offer Price 18.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 64.00
2.60 0.00 0.00% 62.55
Previous Close 2.60
Open 3.00
High 3.00
Low 2.60
Vol 18,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.85
Offer Price 2.40
Bid Quantity 36,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 64.00
0.80 0.00 0.00% 64.35
Previous Close 0.80
Open 0.60
High 0.80
Low 0.60
Vol 72,000
Open Interest (OI) 1,80,000
Change in OI 9,000
Bid Price 0.85
Offer Price 1.05
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 92.00
22.70 0.00 0.00% 42.45
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 26.20
Offer Price 27.20
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 66.00
1.70 0.00 0.00% 63.45
Previous Close 1.70
Open 1.20
High 1.70
Low 1.15
Vol 99,000
Open Interest (OI) 1,98,000
Change in OI 18,000
Bid Price 1.75
Offer Price 2.00
Bid Quantity 90,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 85.00
0.05 0.00 0.00% 65.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 85.00
16.00 0.00 0.00% 49.15
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 19.15
Offer Price 20.25
Bid Quantity 36,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 59.00
0.10 0.00 0.00% 65.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 75.00
0.10 0.00 0.00% 65.05
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 1,89,000
Open Interest (OI) 10,44,000
Change in OI 1,08,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,31,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 75.00
6.80 0.00 0.00% 58.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 9.30
Offer Price 10.10
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 77.00
0.10 0.00 0.00% 65.05
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 0.05
Offer Price 0.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 77.00
10.65 0.00 0.00% 54.50
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 11.20
Offer Price 12.30
Bid Quantity 54,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 63.00
3.80 0.00 0.00% 61.35
Previous Close 3.80
Open 3.80
High 3.80
Low 3.80
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.40
Offer Price 3.30
Bid Quantity 18,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 63.00
0.55 0.00 0.00% 64.60
Previous Close 0.55
Open 0.40
High 0.55
Low 0.40
Vol 18,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 73.00
0.35 0.00 0.00% 64.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 73.00
5.70 0.00 0.00% 59.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 7.30
Offer Price 8.25
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 61.00
0.30 0.00 0.00% 64.85
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 18,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 72,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 69.00
0.45 0.00 0.00% 64.70
Previous Close 0.45
Open 0.55
High 0.70
Low 0.45
Vol 63,000
Open Interest (OI) 1,98,000
Change in OI 9,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 69.00
4.40 0.00 0.00% 60.75
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 3.80
Offer Price 4.50
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 58.00
0.20 0.00 0.00% 64.95
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 0.25
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 67.00
2.15 0.00 0.00% 63.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 2.45
Offer Price 2.95
Bid Quantity 9,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 57.00
0.15 0.00 0.00% 65.00
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 0.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 68.00
2.30 0.00 0.00% 62.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 3.10
Offer Price 3.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 70.00
4.10 0.00 0.00% 61.05
Previous Close 4.10
Open 3.95
High 4.10
Low 3.95
Vol 18,000
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 4.70
Offer Price 5.30
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 80.00
0.05 0.00 0.00% 65.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,69,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 36,000
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 80.00
14.85 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 14.30
Offer Price 15.20
Bid Quantity 54,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 72.00
0.15 0.00 0.00% 65.00
Previous Close 0.15
Open 0.30
High 0.30
Low 0.15
Vol 99,000
Open Interest (OI) 2,97,000
Change in OI -18,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,80,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 72.00
5.25 0.00 0.00% 59.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 6.50
Offer Price 7.30
Bid Quantity 45,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 53.00
0.05 0.00 0.00% 65.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 79.00
0.15 0.00 0.00% 65.00
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 0.35
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 90.00
0.10 0.00 0.00% 65.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,65,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 90.00
20.75 0.00 0.00% 44.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 24.20
Offer Price 25.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 74.00
0.10 0.00 0.00% 65.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 9,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,70,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 55.00
0.05 0.00 0.00% 65.10
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 81.00
0.15 0.00 0.00% 65.00
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 0.40
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 81.00
17.40 0.00 0.00% 47.75
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 15.20
Offer Price 16.30
Bid Quantity 54,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 76.00
0.15 0.00 0.00% 65.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 60.00
5.90 0.00 0.00% 59.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.90
Offer Price 5.65
Bid Quantity 99,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 60.00
0.10 0.00 0.00% 65.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 18,000
Open Interest (OI) 4,77,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,17,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 62.00
5.60 0.00 0.00% 59.55
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 3.10
Offer Price 3.90
Bid Quantity 1,26,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
PE 62.00
0.40 0.00 0.00% 64.75
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 18,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 90,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 82.00
0.05 0.00 0.00% 65.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 65.00
1.50 -0.05 -3.23% 63.65
Previous Close 1.55
Open 2.35
High 2.50
Low 1.50
Vol 99,000
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 1.45
Offer Price 1.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 66.00
1.15 -0.05 -4.17% 64.00
Previous Close 1.20
Open 1.70
High 2.00
Low 1.10
Vol 1,89,000
Open Interest (OI) 1,80,000
Change in OI 36,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 68.00
0.50 -0.05 -9.09% 64.65
Previous Close 0.55
Open 0.90
High 1.05
Low 0.50
Vol 3,06,000
Open Interest (OI) 3,42,000
Change in OI 36,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 67.00
0.80 -0.10 -11.11% 64.35
Previous Close 0.90
Open 1.30
High 1.50
Low 0.80
Vol 2,43,000
Open Interest (OI) 2,43,000
Change in OI 63,000
Bid Price 0.75
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
27-06-2019
OPTSTK
CE 71.00
0.20 -0.05 -20.00% 64.95
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 54,000
Open Interest (OI) 3,06,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
25-07-2019
OPTSTK
CE 65.00
3.70 0.00 0.00% 61.45
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 2.55
Offer Price 3.55
Bid Quantity 1,44,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
25-07-2019
OPTSTK
PE 65.00
2.00 0.00 0.00% 63.15
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 45,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 2.15
Offer Price 2.95
Bid Quantity 27,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
25-07-2019
OPTSTK
CE 70.00
2.00 0.00 0.00% 63.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 1.15
Offer Price 1.60
Bid Quantity 9,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAPOWER
25-07-2019
OPTSTK
PE 60.00
4.50 0.00 0.00% 60.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 0.55
Offer Price 1.15
Bid Quantity 9,000
Offer Quantity 90,000

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