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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
308.35
Change Change %
2.90 0.95%

Updated:19 Jan, 2018, 15:52 PM IST

BSE
308.25
Change Change %
3.25 1.07%

Updated:19 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 280.00
0.45 0.10 28.57% 307.90
Previous Close 0.35
Open 0.35
High 0.45
Low 0.30
Vol 1,03,500
Open Interest (OI) 2,65,500
Change in OI 2,65,500
Bid Price 0.25
Offer Price 0.45
Bid Quantity 45,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 295.00
1.85 0.35 23.33% 306.50
Previous Close 1.50
Open 2.45
High 2.50
Low 1.25
Vol 2,61,000
Open Interest (OI) 3,69,000
Change in OI 3,69,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 290.00
18.45 2.95 19.03% 289.90
Previous Close 15.50
Open 13.55
High 18.65
Low 13.55
Vol 22,500
Open Interest (OI) 1,93,500
Change in OI 1,93,500
Bid Price 16.20
Offer Price 17.00
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 290.00
1.10 0.15 15.79% 307.25
Previous Close 0.95
Open 1.05
High 1.60
Low 0.80
Vol 3,91,500
Open Interest (OI) 5,89,500
Change in OI 5,89,500
Bid Price 1.05
Offer Price 1.10
Bid Quantity 22,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 300.00
3.10 0.25 8.77% 305.25
Previous Close 2.85
Open 3.30
High 4.55
Low 2.20
Vol 14,22,000
Open Interest (OI) 8,59,500
Change in OI 8,59,500
Bid Price 3.00
Offer Price 3.15
Bid Quantity 18,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 305.00
5.10 0.30 6.25% 303.25
Previous Close 4.80
Open 6.15
High 7.05
Low 3.60
Vol 5,44,500
Open Interest (OI) 3,33,000
Change in OI 3,33,000
Bid Price 4.95
Offer Price 5.15
Bid Quantity 13,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 260.00
48.55 2.35 5.09% 259.80
Previous Close 46.20
Open 48.55
High 48.55
Low 48.55
Vol 4,500
Open Interest (OI) 54,000
Change in OI 54,000
Bid Price 43.65
Offer Price 46.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 325.00
21.00 0.95 4.74% 287.35
Previous Close 20.05
Open 22.00
High 22.00
Low 21.00
Vol 9,000
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 19.45
Offer Price 20.80
Bid Quantity 13,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 310.00
7.90 0.35 4.64% 300.45
Previous Close 7.55
Open 9.30
High 10.25
Low 5.85
Vol 2,52,000
Open Interest (OI) 3,46,500
Change in OI 3,46,500
Bid Price 7.50
Offer Price 8.00
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 230.00
78.45 2.95 3.91% 229.90
Previous Close 75.50
Open 78.45
High 78.45
Low 78.45
Vol 4,500
Open Interest (OI) 4,500
Change in OI 4,500
Bid Price 0.00
Offer Price 76.85
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 320.00
16.00 0.40 2.56% 292.35
Previous Close 15.60
Open 17.00
High 17.00
Low 14.30
Vol 67,500
Open Interest (OI) 4,54,500
Change in OI 4,54,500
Bid Price 15.40
Offer Price 16.00
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 335.00
20.75 0.00 0.00% 287.60
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 28.55
Offer Price 31.30
Bid Quantity 13,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 270.00
35.50 0.00 0.00% 272.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 33.60
Offer Price 36.85
Bid Quantity 40,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 270.00
0.10 0.00 0.00% 308.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,500
Open Interest (OI) 85,500
Change in OI 85,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 345.00
0.35 0.00 0.00% 308.00
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 4,500
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 345.00
29.95 0.00 0.00% 278.40
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 38.25
Offer Price 41.00
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 185.00
122.00 0.00 0.00% 186.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 118.60
Offer Price 121.45
Bid Quantity 72,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 370.00
55.50 0.00 0.00% 252.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 99,000
Change in OI 0
Bid Price 63.75
Offer Price 65.80
Bid Quantity 76,500
Offer Quantity 1,12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 280.00
32.15 0.00 0.00% 276.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 23.85
Offer Price 26.80
Bid Quantity 63,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 260.00
0.35 0.00 0.00% 308.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 250.00
0.10 0.00 0.00% 308.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 275.00
35.25 0.00 0.00% 273.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 28.85
Offer Price 31.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 240.00
76.50 0.00 0.00% 231.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 64.20
Offer Price 66.75
Bid Quantity 67,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 240.00
0.80 0.00 0.00% 307.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 150.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 330.00
24.35 0.00 0.00% 284.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,500
Change in OI 0
Bid Price 24.60
Offer Price 25.60
Bid Quantity 4,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 285.00
27.00 0.00 0.00% 281.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 19.40
Offer Price 22.10
Bid Quantity 40,500
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 390.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 390.00
74.25 0.00 0.00% 234.10
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 82.80
Offer Price 86.10
Bid Quantity 67,500
Offer Quantity 49,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 380.00
72.30 0.00 0.00% 236.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 73.75
Offer Price 75.80
Bid Quantity 22,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 360.00
44.50 0.00 0.00% 263.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 53.15
Offer Price 56.00
Bid Quantity 94,500
Offer Quantity 94,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 295.00
11.65 0.00 0.00% 296.70
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 10.95
Offer Price 13.35
Bid Quantity 76,500
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 200.00
0.05 0.00 0.00% 308.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 350.00
25.50 0.00 0.00% 282.85
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 43.45
Offer Price 46.15
Bid Quantity 76,500
Offer Quantity 94,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 265.00
0.00 0.00 0.00% 308.35
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 38.75
Offer Price 41.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 265.00
0.10 0.00 0.00% 308.25
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 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 300.00
8.00 -0.40 -4.76% 300.35
Previous Close 8.40
Open 7.00
High 10.50
Low 6.75
Vol 1,62,000
Open Interest (OI) 2,70,000
Change in OI 2,70,000
Bid Price 8.25
Offer Price 9.20
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 340.00
32.05 -2.15 -6.29% 276.30
Previous Close 34.20
Open 32.05
High 32.05
Low 32.05
Vol 4,500
Open Interest (OI) 54,000
Change in OI 0
Bid Price 33.50
Offer Price 0.00
Bid Quantity 54,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 310.00
3.45 -0.35 -9.21% 304.90
Previous Close 3.80
Open 3.55
High 5.05
Low 2.65
Vol 26,68,500
Open Interest (OI) 9,22,500
Change in OI 9,22,500
Bid Price 3.45
Offer Price 3.55
Bid Quantity 13,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 305.00
5.40 -0.55 -9.24% 302.95
Previous Close 5.95
Open 4.75
High 7.55
Low 4.00
Vol 6,61,500
Open Interest (OI) 2,11,500
Change in OI 2,11,500
Bid Price 5.45
Offer Price 5.65
Bid Quantity 18,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 315.00
9.40 -1.35 -12.56% 298.95
Previous Close 10.75
Open 9.45
High 11.50
Low 9.40
Vol 45,000
Open Interest (OI) 2,47,500
Change in OI 2,47,500
Bid Price 10.45
Offer Price 12.00
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 315.00
2.15 -0.35 -14.00% 306.20
Previous Close 2.50
Open 2.30
High 3.20
Low 1.75
Vol 6,66,000
Open Interest (OI) 8,64,000
Change in OI 8,64,000
Bid Price 2.10
Offer Price 2.20
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 285.00
0.50 -0.10 -16.67% 307.85
Previous Close 0.60
Open 0.45
High 0.50
Low 0.45
Vol 22,500
Open Interest (OI) 76,500
Change in OI 76,500
Bid Price 0.45
Offer Price 0.70
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 320.00
1.45 -0.30 -17.14% 306.90
Previous Close 1.75
Open 1.60
High 2.20
Low 1.15
Vol 17,82,000
Open Interest (OI) 18,85,500
Change in OI 18,85,500
Bid Price 1.40
Offer Price 1.50
Bid Quantity 18,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 325.00
0.85 -0.35 -29.17% 307.50
Previous Close 1.20
Open 1.10
High 1.40
Low 0.85
Vol 4,00,500
Open Interest (OI) 9,04,500
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 13,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
PE 275.00
0.10 -0.05 -33.33% 308.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 4,500
Open Interest (OI) 22,500
Change in OI 22,500
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,35,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 330.00
0.60 -0.30 -33.33% 307.75
Previous Close 0.90
Open 0.55
High 1.00
Low 0.55
Vol 9,27,000
Open Interest (OI) 22,14,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 22,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 380.00
0.10 -0.05 -33.33% 308.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 9,000
Open Interest (OI) 3,24,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,21,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 360.00
0.10 -0.05 -33.33% 308.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 13,500
Open Interest (OI) 2,83,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 13,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 350.00
0.25 -0.15 -37.50% 308.10
Previous Close 0.40
Open 0.25
High 0.35
Low 0.25
Vol 85,500
Open Interest (OI) 12,73,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,500
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 335.00
0.40 -0.25 -38.46% 307.95
Previous Close 0.65
Open 0.50
High 0.70
Low 0.40
Vol 1,35,000
Open Interest (OI) 5,94,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 27,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 370.00
0.15 -0.10 -40.00% 308.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 9,000
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
25-01-2018
OPTSTK
CE 340.00
0.30 -0.20 -40.00% 308.05
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 2,02,500
Open Interest (OI) 9,99,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 49,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 260.00
48.35 3.65 8.17% 260.00
Previous Close 44.70
Open 48.35
High 48.35
Low 48.35
Vol 4,500
Open Interest (OI) 0
Change in OI 0
Bid Price 46.55
Offer Price 48.95
Bid Quantity 1,71,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 325.00
6.90 0.45 6.98% 301.45
Previous Close 6.45
Open 6.05
High 7.55
Low 6.05
Vol 90,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 6.45
Offer Price 6.95
Bid Quantity 4,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 370.00
1.15 0.05 4.55% 307.20
Previous Close 1.10
Open 1.15
High 1.15
Low 1.15
Vol 9,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 18,000
Offer Quantity 49,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 330.00
6.25 0.15 2.46% 302.10
Previous Close 6.10
Open 5.50
High 6.25
Low 5.50
Vol 49,500
Open Interest (OI) 90,000
Change in OI 0
Bid Price 5.10
Offer Price 6.00
Bid Quantity 9,000
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 320.00
21.00 0.10 0.48% 287.35
Previous Close 20.90
Open 19.00
High 21.00
Low 19.00
Vol 9,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 20.20
Offer Price 22.00
Bid Quantity 67,500
Offer Quantity 1,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 225.00
0.00 0.00 0.00% 308.35
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 80.05
Offer Price 82.85
Bid Quantity 1,98,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 270.00
0.00 0.00 0.00% 308.35
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 37.35
Offer Price 39.85
Bid Quantity 2,16,000
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 270.00
2.75 0.00 0.00% 305.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.55
Offer Price 2.55
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 335.00
0.00 0.00 0.00% 308.35
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 30.60
Offer Price 33.30
Bid Quantity 1,62,000
Offer Quantity 1,39,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 205.00
0.00 0.00 0.00% 308.35
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 99.90
Offer Price 102.80
Bid Quantity 1,62,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 345.00
0.00 0.00 0.00% 308.35
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 2.55
Offer Price 3.80
Bid Quantity 9,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 345.00
0.00 0.00 0.00% 308.35
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 39.15
Offer Price 41.35
Bid Quantity 1,98,000
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 215.00
0.00 0.00 0.00% 308.35
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 89.80
Offer Price 92.75
Bid Quantity 1,62,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 315.00
0.00 0.00 0.00% 308.35
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 8.65
Offer Price 10.60
Bid Quantity 90,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 315.00
9.60 0.00 0.00% 298.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 17.20
Offer Price 19.00
Bid Quantity 27,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 220.00
0.00 0.00 0.00% 308.35
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 84.75
Offer Price 87.90
Bid Quantity 1,98,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 230.00
0.00 0.00 0.00% 308.35
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 74.95
Offer Price 77.90
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 370.00
0.00 0.00 0.00% 308.35
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 61.75
Offer Price 64.65
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 280.00
0.00 0.00 0.00% 308.35
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 29.00
Offer Price 31.60
Bid Quantity 1,71,000
Offer Quantity 1,39,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 280.00
3.65 0.00 0.00% 304.70
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 2.80
Offer Price 4.50
Bid Quantity 72,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 260.00
0.00 0.00 0.00% 308.35
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 0.15
Offer Price 2.15
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 250.00
56.00 0.00 0.00% 252.35
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 55.50
Offer Price 58.25
Bid Quantity 2,16,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 250.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 1.65
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 210.00
0.00 0.00 0.00% 308.35
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 94.75
Offer Price 97.85
Bid Quantity 1,62,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 275.00
0.00 0.00 0.00% 308.35
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 32.95
Offer Price 35.85
Bid Quantity 1,57,500
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 275.00
0.00 0.00 0.00% 308.35
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 1.30
Offer Price 3.55
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 240.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 325.00
0.00 0.00 0.00% 308.35
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 23.35
Offer Price 25.35
Bid Quantity 72,000
Offer Quantity 1,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 330.00
0.00 0.00 0.00% 308.35
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 27.00
Offer Price 29.30
Bid Quantity 81,000
Offer Quantity 1,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 245.00
0.00 0.00 0.00% 308.35
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 60.55
Offer Price 63.30
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 245.00
0.00 0.00 0.00% 308.35
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 0.10
Offer Price 1.35
Bid Quantity 18,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 285.00
0.00 0.00 0.00% 308.35
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 25.45
Offer Price 27.75
Bid Quantity 94,500
Offer Quantity 1,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 285.00
3.70 0.00 0.00% 304.65
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 3.55
Offer Price 5.45
Bid Quantity 90,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 310.00
0.00 0.00 0.00% 308.35
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 11.65
Offer Price 12.70
Bid Quantity 9,000
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 310.00
14.70 0.00 0.00% 293.65
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 14.10
Offer Price 16.05
Bid Quantity 72,000
Offer Quantity 94,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 340.00
0.00 0.00 0.00% 308.35
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 34.70
Offer Price 37.55
Bid Quantity 2,29,500
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 390.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 1.60
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 390.00
0.00 0.00 0.00% 308.35
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 81.25
Offer Price 84.45
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 380.00
0.00 0.00 0.00% 308.35
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 0.25
Offer Price 1.40
Bid Quantity 22,500
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 380.00
0.00 0.00 0.00% 308.35
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 72.05
Offer Price 74.30
Bid Quantity 54,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 235.00
0.00 0.00 0.00% 308.35
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 70.25
Offer Price 73.10
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 360.00
2.50 0.00 0.00% 305.85
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 1.05
Offer Price 2.00
Bid Quantity 22,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 360.00
0.00 0.00 0.00% 308.35
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 52.50
Offer Price 55.20
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 295.00
0.00 0.00 0.00% 308.35
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 18.30
Offer Price 20.85
Bid Quantity 90,000
Offer Quantity 1,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 295.00
8.00 0.00 0.00% 300.35
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 6.80
Offer Price 8.40
Bid Quantity 81,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 290.00
32.80 0.00 0.00% 275.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 21.70
Offer Price 24.00
Bid Quantity 94,500
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 290.00
8.10 0.00 0.00% 300.25
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 5.45
Offer Price 6.75
Bid Quantity 81,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 305.00
0.00 0.00 0.00% 308.35
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 13.35
Offer Price 14.80
Bid Quantity 81,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 305.00
0.00 0.00 0.00% 308.35
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 11.50
Offer Price 13.15
Bid Quantity 72,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 195.00
0.00 0.00 0.00% 308.35
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 109.65
Offer Price 112.90
Bid Quantity 1,62,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 200.00
0.00 0.00 0.00% 308.35
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 104.85
Offer Price 107.80
Bid Quantity 1,62,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 300.00
17.50 0.00 0.00% 290.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 15.90
Offer Price 17.60
Bid Quantity 81,000
Offer Quantity 58,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 300.00
9.90 0.00 0.00% 298.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 9.25
Offer Price 9.95
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 255.00
0.00 0.00 0.00% 308.35
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 50.85
Offer Price 53.70
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 255.00
0.00 0.00 0.00% 308.35
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 0.10
Offer Price 1.85
Bid Quantity 18,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 350.00
5.00 0.00 0.00% 303.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 1.95
Offer Price 3.00
Bid Quantity 18,000
Offer Quantity 85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 350.00
0.00 0.00 0.00% 308.35
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 43.50
Offer Price 45.75
Bid Quantity 2,16,000
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 265.00
0.00 0.00 0.00% 308.35
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 42.05
Offer Price 44.60
Bid Quantity 1,71,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
PE 265.00
0.00 0.00 0.00% 308.35
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 0.25
Offer Price 2.55
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 320.00
7.90 -0.80 -9.20% 300.45
Previous Close 8.70
Open 8.75
High 9.10
Low 7.90
Vol 18,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 7.85
Offer Price 8.60
Bid Quantity 18,000
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 240.00
66.00 -10.50 -13.73% 242.35
Previous Close 76.50
Open 66.00
High 66.00
Low 66.00
Vol 4,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 65.35
Offer Price 68.20
Bid Quantity 2,16,000
Offer Quantity 1,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 335.00
4.50 -2.45 -35.25% 303.85
Previous Close 6.95
Open 4.50
High 4.50
Low 4.50
Vol 4,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.15
Offer Price 5.00
Bid Quantity 13,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
22-02-2018
OPTSTK
CE 340.00
3.80 -2.40 -38.71% 304.55
Previous Close 6.20
Open 4.05
High 4.05
Low 3.80
Vol 9,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 3.30
Offer Price 4.30
Bid Quantity 9,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
28-03-2018
OPTSTK
CE 320.00
0.00 0.00 0.00% 308.35
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 10.00
Offer Price 21.40
Bid Quantity 4,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
28-03-2018
OPTSTK
PE 320.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
28-03-2018
OPTSTK
PE 300.00
0.00 0.00 0.00% 308.35
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 10.15
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATAGLOBAL
28-03-2018
OPTSTK
CE 340.00
0.00 0.00 0.00% 308.35
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 0.00
Offer Price 14.55
Bid Quantity 0
Offer Quantity 9,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.