Tata Motors (TATAMOTORS) 230 call [CE] price option chart analysis
Tata Motors Limited (TATAMOTORS) 230 CE analysis deals in Commercial Vehicles Tata Motors Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 25 Thu Feb | 333.15 | 325.35 | 334.70 | 323.25 | 645.149 lakhs |
| 24 Wed Feb | 321.65 | 325.00 | 330.00 | 316.50 | 508.218 lakhs |
| 23 Tue Feb | 324.00 | 308.50 | 328.90 | 308.50 | 1333.102 lakhs |
| 22 Mon Feb | 304.50 | 312.45 | 313.90 | 302.15 | 577.233 lakhs |
| 19 Fri Feb | 311.85 | 321.95 | 321.95 | 301.40 | 802.747 lakhs |
| 18 Thu Feb | 323.85 | 331.50 | 331.75 | 321.10 | 492.042 lakhs |
| 17 Wed Feb | 330.15 | 326.90 | 334.25 | 325.45 | 521.509 lakhs |
| 16 Tue Feb | 329.20 | 335.45 | 337.90 | 327.50 | 659.438 lakhs |
| 15 Mon Feb | 333.35 | 329.90 | 335.80 | 324.00 | 786.805 lakhs |
| 12 Fri Feb | 325.40 | 326.40 | 330.50 | 321.25 | 640.936 lakhs |
My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 337.3 as stoploss in an intra day sell trade for a target of 319.47. However, stock will show a bullish move above 337.3.
Price action analysis of TATAMOTORS based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.
Price action analysis of TATAMOTORS based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Price action analysis of TATAMOTORS based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Tata Motors (TATAMOTORS) 230 call [CE] price option chart analysis 25 Thu Mar 2021 expiry
TATAMOTORS call of strike 230 is trading at 90.00 on 25 Thu Feb and it has an open interest of 0 and total traded volume is 102600000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 25 Thu Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 90.00 | 90.00 | 90.00 | 90.00 | 1.00 |
| 22 Mon Feb | 80.00 | 80.00 | 80.00 | 80.00 | 2.00 |
| 19 Fri Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Thu Feb | 101.00 | 101.00 | 101.00 | 101.00 | 1.00 |
| 17 Wed Feb | 105.00 | 104.00 | 105.00 | 104.00 | 2.00 |
| 16 Tue Feb | 97.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Mon Feb | 97.75 | 97.75 | 97.75 | 97.75 | 1.00 |
| 12 Fri Feb | 96.50 | 0.00 | 0.00 | 0.00 | 0.00 |
![chart Tata Motors (TATAMOTORS) 230 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.TATAMOTORS.CE.230.1616630400.chart.png)
The underlying equity is trading at 333.15 which means that call of strike 230 is ITM call option (in the money)
There is an intrinsic value of 103.15 in this call option
Lot size of TATAMOTORS Tata Motors Limited is 3000
Total traded contracts are 0
Total Open Interest for call (CE) of strike 230 is 0
Tata Motors (TATAMOTORS) maximum open interest Call
Maximum call writing has been done for strikes
Tata Motors (TATAMOTORS) maximum open interest Put
Maximum Put writing has been done for strikes
TATAMOTORS (CE) call of strike 230 of expiry 25 Mar is trading at 90.00 on 25 Thu Feb, and it has an open interest of 0 and total traded volume is 102600000 while call of strike 350 and put of strike 300 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Tata Motors (TATAMOTORS) Out-the-money Calls, in-the-money Puts
Tata Motors (TATAMOTORS) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 1.85 out-of-the-money, but PE of strike 335 is 1.85 in-the-money.
CE of strike 335 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 25.65 | 21.35 | 26.20 | 19.45 | 510.00 |
| 24 Wed Feb | 19.00 | 20.80 | 23.40 | 18.25 | 102.00 |
| 23 Tue Feb | 21.25 | 15.30 | 23.60 | 14.85 | 180.00 |
| 22 Mon Feb | 12.15 | 14.55 | 15.50 | 11.70 | 103.00 |
| 19 Fri Feb | 16.25 | 19.15 | 20.90 | 13.00 | 85.00 |
Intrinsic value in this PE of strike 335 is of 1.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 25.05 | 28.25 | 28.25 | 24.20 | 53.00 |
| 24 Wed Feb | 32.30 | 28.10 | 32.30 | 27.85 | 10.00 |
| 23 Tue Feb | 30.05 | 33.30 | 34.40 | 28.50 | 14.00 |
| 22 Mon Feb | 37.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 37.00 | 37.00 | 37.00 | 37.00 | 1.00 |
Tata Motors (TATAMOTORS) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 6.85 out-of-the-money, but PE of strike 340 is 6.85 in-the-money.
CE of strike 340 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 23.35 | 18.95 | 23.90 | 17.60 | 2013.00 |
| 24 Wed Feb | 17.45 | 20.45 | 21.70 | 16.40 | 373.00 |
| 23 Tue Feb | 19.25 | 12.10 | 21.75 | 11.75 | 810.00 |
| 22 Mon Feb | 10.90 | 13.80 | 14.25 | 10.45 | 270.00 |
| 19 Fri Feb | 14.50 | 20.35 | 20.35 | 11.30 | 447.00 |
Intrinsic value in this PE of strike 340 is of 6.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 27.85 | 33.00 | 33.00 | 27.10 | 147.00 |
| 24 Wed Feb | 34.00 | 34.00 | 35.85 | 31.05 | 35.00 |
| 23 Tue Feb | 33.20 | 39.95 | 39.95 | 31.55 | 37.00 |
| 22 Mon Feb | 44.75 | 44.00 | 44.75 | 43.60 | 10.00 |
| 19 Fri Feb | 41.00 | 40.65 | 47.55 | 38.00 | 19.00 |
Tata Motors (TATAMOTORS) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 11.85 out-of-the-money, but PE of strike 345 is 11.85 in-the-money.
CE of strike 345 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 21.30 | 17.20 | 21.75 | 15.95 | 236.00 |
| 24 Wed Feb | 16.00 | 17.10 | 19.50 | 14.95 | 68.00 |
| 23 Tue Feb | 17.85 | 13.00 | 19.70 | 13.00 | 83.00 |
| 22 Mon Feb | 9.55 | 11.60 | 13.35 | 9.40 | 21.00 |
| 19 Fri Feb | 13.65 | 17.50 | 17.50 | 11.05 | 15.00 |
Intrinsic value in this PE of strike 345 is of 11.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 30.85 | 35.35 | 35.35 | 30.20 | 34.00 |
| 24 Wed Feb | 39.55 | 33.80 | 39.55 | 33.80 | 5.00 |
| 23 Tue Feb | 35.35 | 35.35 | 35.35 | 35.35 | 1.00 |
| 22 Mon Feb | 79.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 79.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 16.85 out-of-the-money, but PE of strike 350 is 16.85 in-the-money.
CE of strike 350 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 19.35 | 16.60 | 19.85 | 14.45 | 2084.00 |
| 24 Wed Feb | 14.40 | 15.90 | 17.95 | 13.45 | 579.00 |
| 23 Tue Feb | 16.05 | 9.95 | 18.20 | 9.95 | 1496.00 |
| 22 Mon Feb | 8.75 | 12.50 | 12.50 | 8.40 | 377.00 |
| 19 Fri Feb | 11.85 | 18.00 | 18.00 | 9.40 | 486.00 |
Intrinsic value in this PE of strike 350 is of 16.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 33.80 | 39.70 | 39.70 | 33.00 | 47.00 |
| 24 Wed Feb | 43.40 | 38.00 | 43.40 | 36.45 | 20.00 |
| 23 Tue Feb | 37.80 | 42.50 | 42.70 | 37.80 | 10.00 |
| 22 Mon Feb | 49.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 49.55 | 49.55 | 49.55 | 49.55 | 1.00 |
Tata Motors (TATAMOTORS) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 21.85 out-of-the-money, but PE of strike 355 is 21.85 in-the-money.
CE of strike 355 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 17.65 | 14.25 | 18.00 | 12.85 | 146.00 |
| 24 Wed Feb | 13.10 | 15.60 | 15.60 | 11.15 | 20.00 |
| 23 Tue Feb | 14.40 | 10.05 | 16.55 | 10.05 | 31.00 |
| 22 Mon Feb | 7.50 | 9.25 | 9.25 | 7.50 | 5.00 |
| 19 Fri Feb | 10.85 | 13.75 | 13.75 | 10.85 | 4.00 |
Intrinsic value in this PE of strike 355 is of 21.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 26.85 out-of-the-money, but PE of strike 360 is 26.85 in-the-money.
CE of strike 360 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 16.00 | 12.70 | 16.45 | 11.60 | 1067.00 |
| 24 Wed Feb | 11.75 | 12.50 | 14.70 | 11.00 | 307.00 |
| 23 Tue Feb | 13.20 | 8.25 | 15.00 | 8.00 | 656.00 |
| 22 Mon Feb | 7.00 | 10.05 | 10.05 | 6.65 | 179.00 |
| 19 Fri Feb | 9.65 | 14.85 | 14.85 | 8.05 | 214.00 |
Intrinsic value in this PE of strike 360 is of 26.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 39.60 | 43.20 | 45.50 | 39.00 | 17.00 |
| 24 Wed Feb | 48.00 | 49.25 | 49.25 | 48.00 | 3.00 |
| 23 Tue Feb | 60.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 60.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 60.00 | 55.50 | 60.00 | 55.00 | 4.00 |
Tata Motors (TATAMOTORS) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 31.85 out-of-the-money, but PE of strike 365 is 31.85 in-the-money.
CE of strike 365 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 14.30 | 11.65 | 14.75 | 10.80 | 37.00 |
| 24 Wed Feb | 11.60 | 10.60 | 12.45 | 9.85 | 20.00 |
| 23 Tue Feb | 11.85 | 9.35 | 13.40 | 9.35 | 29.00 |
| 22 Mon Feb | 6.15 | 6.50 | 7.75 | 5.95 | 26.00 |
| 19 Fri Feb | 7.00 | 10.00 | 10.00 | 7.00 | 4.00 |
Intrinsic value in this PE of strike 365 is of 31.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 36.85 out-of-the-money, but PE of strike 370 is 36.85 in-the-money.
CE of strike 370 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 13.10 | 9.05 | 13.45 | 9.05 | 711.00 |
| 24 Wed Feb | 9.55 | 11.40 | 12.00 | 8.90 | 257.00 |
| 23 Tue Feb | 10.80 | 6.55 | 12.50 | 6.00 | 605.00 |
| 22 Mon Feb | 5.50 | 7.75 | 7.80 | 5.25 | 169.00 |
| 19 Fri Feb | 7.80 | 11.70 | 12.25 | 6.35 | 354.00 |
Intrinsic value in this PE of strike 370 is of 36.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 41.85 out-of-the-money, but PE of strike 375 is 41.85 in-the-money.
CE of strike 375 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 11.85 | 9.20 | 12.15 | 8.55 | 143.00 |
| 24 Wed Feb | 8.65 | 9.20 | 10.90 | 8.00 | 97.00 |
| 23 Tue Feb | 9.75 | 5.95 | 11.10 | 5.85 | 150.00 |
| 22 Mon Feb | 4.90 | 6.40 | 6.75 | 4.85 | 51.00 |
| 19 Fri Feb | 7.15 | 9.45 | 10.25 | 5.70 | 81.00 |
Intrinsic value in this PE of strike 375 is of 41.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 46.85 out-of-the-money, but PE of strike 380 is 46.85 in-the-money.
CE of strike 380 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 10.80 | 8.00 | 11.10 | 7.35 | 867.00 |
| 24 Wed Feb | 7.80 | 8.55 | 9.85 | 7.00 | 298.00 |
| 23 Tue Feb | 8.85 | 5.20 | 10.25 | 5.00 | 483.00 |
| 22 Mon Feb | 4.45 | 5.10 | 6.10 | 4.15 | 65.00 |
| 19 Fri Feb | 6.55 | 8.80 | 9.30 | 5.40 | 54.00 |
Intrinsic value in this PE of strike 380 is of 46.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 66.85 out-of-the-money, but PE of strike 400 is 66.85 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 7.40 | 4.90 | 7.65 | 4.75 | 1192.00 |
| 24 Wed Feb | 5.05 | 6.15 | 6.70 | 4.25 | 269.00 |
| 23 Tue Feb | 5.95 | 3.50 | 7.00 | 3.35 | 420.00 |
| 22 Mon Feb | 2.90 | 3.75 | 4.00 | 2.75 | 89.00 |
| 19 Fri Feb | 4.60 | 5.50 | 5.65 | 3.65 | 32.00 |
Intrinsic value in this PE of strike 400 is of 66.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 86.85 out-of-the-money, but PE of strike 420 is 86.85 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 4.90 | 3.45 | 5.10 | 3.20 | 134.00 |
| 24 Wed Feb | 3.10 | 4.30 | 4.45 | 2.85 | 49.00 |
| 23 Tue Feb | 4.10 | 3.60 | 4.70 | 2.75 | 60.00 |
| 22 Mon Feb | 6.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 6.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 420 is of 86.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 106.85 out-of-the-money, but PE of strike 440 is 106.85 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 3.15 | 2.45 | 3.55 | 2.00 | 279.00 |
| 24 Wed Feb | 2.20 | 3.00 | 3.00 | 2.10 | 62.00 |
| 23 Tue Feb | 2.75 | 2.20 | 3.25 | 2.20 | 43.00 |
| 22 Mon Feb | 4.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 4.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 440 is of 106.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) in-the-money Calls, out-the-money Puts
Tata Motors (TATAMOTORS) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 3.15 in-of-the-money, but PE of strike 330 is 3.15 out-the-money.
CE of strike 330 has 3.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 27.80 | 23.50 | 28.75 | 21.55 | 2057.00 |
| 24 Wed Feb | 21.30 | 23.25 | 25.80 | 20.00 | 697.00 |
| 23 Tue Feb | 23.45 | 17.25 | 26.00 | 15.50 | 1286.00 |
| 22 Mon Feb | 13.55 | 16.70 | 17.50 | 12.90 | 352.00 |
| 19 Fri Feb | 17.85 | 23.85 | 24.25 | 14.00 | 533.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 22.30 | 26.55 | 26.90 | 21.70 | 411.00 |
| 24 Wed Feb | 28.60 | 28.05 | 31.25 | 25.00 | 146.00 |
| 23 Tue Feb | 27.35 | 32.10 | 32.40 | 25.50 | 128.00 |
| 22 Mon Feb | 37.90 | 34.10 | 38.80 | 32.45 | 24.00 |
| 19 Fri Feb | 34.80 | 33.20 | 40.35 | 31.55 | 54.00 |
Tata Motors (TATAMOTORS) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 8.15 in-of-the-money, but PE of strike 325 is 8.15 out-the-money.
CE of strike 325 has 8.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 30.20 | 24.50 | 30.90 | 23.90 | 426.00 |
| 24 Wed Feb | 23.25 | 24.55 | 27.50 | 22.25 | 240.00 |
| 23 Tue Feb | 25.55 | 17.75 | 28.15 | 17.45 | 689.00 |
| 22 Mon Feb | 15.25 | 18.95 | 19.35 | 14.75 | 58.00 |
| 19 Fri Feb | 19.90 | 23.50 | 24.95 | 16.40 | 30.00 |
PE of strike 325 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 19.90 | 23.80 | 23.95 | 19.40 | 278.00 |
| 24 Wed Feb | 25.40 | 25.00 | 27.55 | 22.50 | 98.00 |
| 23 Tue Feb | 24.80 | 30.00 | 31.00 | 22.80 | 74.00 |
| 22 Mon Feb | 29.40 | 34.00 | 34.00 | 29.40 | 3.00 |
| 19 Fri Feb | 33.00 | 30.50 | 36.85 | 28.50 | 15.00 |
Tata Motors (TATAMOTORS) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 13.15 in-of-the-money, but PE of strike 320 is 13.15 out-the-money.
CE of strike 320 has 13.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 33.05 | 26.90 | 33.90 | 26.25 | 496.00 |
| 24 Wed Feb | 25.50 | 25.20 | 30.65 | 24.30 | 257.00 |
| 23 Tue Feb | 27.80 | 20.10 | 30.90 | 19.30 | 1211.00 |
| 22 Mon Feb | 16.75 | 21.65 | 21.65 | 15.50 | 252.00 |
| 19 Fri Feb | 21.70 | 28.05 | 28.05 | 17.05 | 318.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 17.50 | 21.25 | 22.15 | 17.00 | 723.00 |
| 24 Wed Feb | 22.95 | 22.00 | 24.50 | 19.85 | 592.00 |
| 23 Tue Feb | 22.05 | 26.15 | 27.35 | 20.40 | 453.00 |
| 22 Mon Feb | 30.70 | 28.10 | 31.45 | 26.00 | 35.00 |
| 19 Fri Feb | 28.70 | 26.80 | 33.40 | 25.45 | 96.00 |
Tata Motors (TATAMOTORS) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 18.15 in-of-the-money, but PE of strike 315 is 18.15 out-the-money.
CE of strike 315 has 18.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 35.95 | 31.05 | 36.50 | 28.55 | 66.00 |
| 24 Wed Feb | 26.85 | 29.30 | 32.35 | 26.85 | 35.00 |
| 23 Tue Feb | 30.55 | 21.75 | 33.00 | 21.75 | 181.00 |
| 22 Mon Feb | 18.60 | 20.20 | 22.50 | 18.40 | 50.00 |
| 19 Fri Feb | 24.45 | 28.00 | 29.70 | 21.00 | 35.00 |
PE of strike 315 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 15.45 | 19.25 | 19.60 | 14.95 | 235.00 |
| 24 Wed Feb | 20.45 | 19.50 | 21.65 | 17.55 | 76.00 |
| 23 Tue Feb | 19.55 | 23.05 | 24.50 | 18.20 | 111.00 |
| 22 Mon Feb | 27.60 | 24.50 | 28.05 | 24.50 | 16.00 |
| 19 Fri Feb | 25.80 | 28.15 | 30.30 | 22.50 | 40.00 |
Tata Motors (TATAMOTORS) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 23.15 in-of-the-money, but PE of strike 310 is 23.15 out-the-money.
CE of strike 310 has 23.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 38.55 | 30.35 | 39.45 | 30.35 | 90.00 |
| 24 Wed Feb | 30.40 | 33.50 | 35.80 | 29.50 | 45.00 |
| 23 Tue Feb | 33.25 | 23.15 | 36.45 | 23.15 | 259.00 |
| 22 Mon Feb | 20.85 | 23.55 | 26.10 | 19.70 | 222.00 |
| 19 Fri Feb | 26.35 | 29.25 | 31.95 | 21.80 | 54.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 13.35 | 16.70 | 17.30 | 13.05 | 401.00 |
| 24 Wed Feb | 18.00 | 17.55 | 19.20 | 15.45 | 200.00 |
| 23 Tue Feb | 17.30 | 20.25 | 22.00 | 15.95 | 394.00 |
| 22 Mon Feb | 25.20 | 23.40 | 26.00 | 20.95 | 159.00 |
| 19 Fri Feb | 23.15 | 22.50 | 28.00 | 19.90 | 85.00 |
Tata Motors (TATAMOTORS) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 28.15 in-of-the-money, but PE of strike 305 is 28.15 out-the-money.
CE of strike 305 has 28.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 36.15 | 36.20 | 36.20 | 35.05 | 6.00 |
| 24 Wed Feb | 31.95 | 36.70 | 38.25 | 31.95 | 6.00 |
| 23 Tue Feb | 38.65 | 28.20 | 39.15 | 27.85 | 37.00 |
| 22 Mon Feb | 22.85 | 26.25 | 26.30 | 22.40 | 39.00 |
| 19 Fri Feb | 9.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 305 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 11.70 | 15.10 | 15.10 | 11.35 | 151.00 |
| 24 Wed Feb | 15.85 | 15.40 | 16.80 | 13.50 | 49.00 |
| 23 Tue Feb | 15.25 | 19.15 | 19.15 | 14.25 | 72.00 |
| 22 Mon Feb | 22.30 | 22.00 | 23.05 | 20.00 | 75.00 |
| 19 Fri Feb | 20.50 | 18.30 | 22.95 | 18.30 | 3.00 |
Tata Motors (TATAMOTORS) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 33.15 in-of-the-money, but PE of strike 300 is 33.15 out-the-money.
CE of strike 300 has 33.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 47.15 | 37.00 | 56.30 | 37.00 | 140.00 |
| 24 Wed Feb | 36.10 | 39.35 | 42.55 | 34.80 | 75.00 |
| 23 Tue Feb | 38.95 | 28.00 | 43.05 | 28.00 | 327.00 |
| 22 Mon Feb | 25.25 | 30.95 | 31.00 | 23.55 | 116.00 |
| 19 Fri Feb | 31.50 | 35.10 | 37.95 | 26.50 | 175.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 9.85 | 12.50 | 13.25 | 9.50 | 913.00 |
| 24 Wed Feb | 13.70 | 14.00 | 14.80 | 11.65 | 460.00 |
| 23 Tue Feb | 13.30 | 15.90 | 17.20 | 12.35 | 868.00 |
| 22 Mon Feb | 19.75 | 18.70 | 20.35 | 16.60 | 300.00 |
| 19 Fri Feb | 18.50 | 18.00 | 22.00 | 15.85 | 267.00 |
Tata Motors (TATAMOTORS) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 38.15 in-of-the-money, but PE of strike 295 is 38.15 out-the-money.
CE of strike 295 has 38.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 295 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 8.50 | 10.55 | 11.10 | 8.25 | 213.00 |
| 24 Wed Feb | 11.95 | 11.25 | 13.20 | 10.25 | 32.00 |
| 23 Tue Feb | 11.45 | 14.65 | 14.65 | 10.80 | 62.00 |
| 22 Mon Feb | 17.55 | 16.30 | 17.55 | 15.00 | 22.00 |
| 19 Fri Feb | 15.95 | 14.10 | 17.15 | 14.10 | 6.00 |
Tata Motors (TATAMOTORS) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 43.15 in-of-the-money, but PE of strike 290 is 43.15 out-the-money.
CE of strike 290 has 43.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 46.25 | 45.00 | 46.25 | 44.50 | 6.00 |
| 24 Wed Feb | 43.05 | 43.05 | 43.05 | 43.05 | 1.00 |
| 23 Tue Feb | 39.10 | 39.10 | 39.10 | 39.10 | 1.00 |
| 22 Mon Feb | 31.50 | 31.50 | 31.50 | 31.50 | 1.00 |
| 19 Fri Feb | 41.50 | 40.10 | 41.50 | 40.10 | 3.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 7.15 | 9.35 | 10.00 | 7.00 | 332.00 |
| 24 Wed Feb | 10.15 | 10.00 | 11.20 | 8.90 | 152.00 |
| 23 Tue Feb | 9.95 | 13.00 | 13.00 | 9.35 | 253.00 |
| 22 Mon Feb | 15.30 | 14.35 | 15.70 | 12.65 | 108.00 |
| 19 Fri Feb | 13.90 | 13.70 | 16.25 | 11.75 | 55.00 |
Tata Motors (TATAMOTORS) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 48.15 in-of-the-money, but PE of strike 285 is 48.15 out-the-money.
CE of strike 285 has 48.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 6.10 | 8.60 | 8.60 | 5.90 | 88.00 |
| 24 Wed Feb | 8.55 | 8.25 | 9.40 | 7.65 | 20.00 |
| 23 Tue Feb | 8.55 | 11.00 | 11.45 | 8.15 | 54.00 |
| 22 Mon Feb | 12.60 | 13.55 | 13.55 | 10.45 | 19.00 |
| 19 Fri Feb | 12.75 | 11.65 | 13.25 | 10.50 | 7.00 |
Tata Motors (TATAMOTORS) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 53.15 in-of-the-money, but PE of strike 280 is 53.15 out-the-money.
CE of strike 280 has 53.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 61.00 | 52.65 | 61.00 | 52.65 | 5.00 |
| 24 Wed Feb | 54.00 | 54.00 | 54.00 | 54.00 | 1.00 |
| 23 Tue Feb | 56.60 | 48.00 | 56.60 | 48.00 | 5.00 |
| 22 Mon Feb | 37.50 | 40.40 | 40.40 | 35.85 | 4.00 |
| 19 Fri Feb | 42.00 | 47.30 | 48.90 | 42.00 | 5.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 5.10 | 6.90 | 7.50 | 4.90 | 382.00 |
| 24 Wed Feb | 7.55 | 6.70 | 8.15 | 6.45 | 197.00 |
| 23 Tue Feb | 7.35 | 8.20 | 10.15 | 6.80 | 430.00 |
| 22 Mon Feb | 11.40 | 11.05 | 11.70 | 9.40 | 118.00 |
| 19 Fri Feb | 10.80 | 10.35 | 13.30 | 9.00 | 111.00 |
Tata Motors (TATAMOTORS) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 58.15 in-of-the-money, but PE of strike 275 is 58.15 out-the-money.
CE of strike 275 has 58.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 62.50 | 46.25 | 62.50 | 46.25 | 2.00 |
| 23 Tue Feb | 4.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 4.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 4.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 4.25 | 5.50 | 5.75 | 4.15 | 50.00 |
| 24 Wed Feb | 6.35 | 5.95 | 6.55 | 5.50 | 28.00 |
| 23 Tue Feb | 6.20 | 7.25 | 8.35 | 5.90 | 68.00 |
| 22 Mon Feb | 9.80 | 9.45 | 10.20 | 8.75 | 15.00 |
| 19 Fri Feb | 9.45 | 9.00 | 9.45 | 9.00 | 2.00 |
Tata Motors (TATAMOTORS) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 63.15 in-of-the-money, but PE of strike 270 is 63.15 out-the-money.
CE of strike 270 has 63.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 61.00 | 61.55 | 61.55 | 60.25 | 6.00 |
| 24 Wed Feb | 57.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 57.00 | 53.45 | 57.00 | 53.45 | 2.00 |
| 22 Mon Feb | 53.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 53.40 | 55.00 | 56.45 | 53.40 | 4.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 3.55 | 5.45 | 5.45 | 3.40 | 486.00 |
| 24 Wed Feb | 5.45 | 4.90 | 6.10 | 4.70 | 109.00 |
| 23 Tue Feb | 5.25 | 7.00 | 7.00 | 5.00 | 241.00 |
| 22 Mon Feb | 8.45 | 8.15 | 9.30 | 7.00 | 108.00 |
| 19 Fri Feb | 8.10 | 8.05 | 10.00 | 6.50 | 111.00 |
Tata Motors (TATAMOTORS) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 68.15 in-of-the-money, but PE of strike 265 is 68.15 out-the-money.
CE of strike 265 has 68.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 2.80 | 4.50 | 4.50 | 2.80 | 31.00 |
| 24 Wed Feb | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 4.40 | 5.90 | 5.90 | 4.15 | 33.00 |
| 22 Mon Feb | 6.90 | 6.55 | 7.00 | 5.75 | 8.00 |
| 19 Fri Feb | 7.80 | 5.95 | 7.80 | 5.95 | 3.00 |
Tata Motors (TATAMOTORS) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 73.15 in-of-the-money, but PE of strike 260 is 73.15 out-the-money.
CE of strike 260 has 73.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 68.50 | 69.00 | 69.00 | 68.50 | 3.00 |
| 24 Wed Feb | 66.50 | 66.50 | 66.50 | 66.50 | 2.00 |
| 23 Tue Feb | 69.70 | 69.70 | 69.70 | 69.70 | 1.00 |
| 22 Mon Feb | 55.00 | 55.00 | 55.00 | 55.00 | 1.00 |
| 19 Fri Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 2.40 | 3.75 | 3.75 | 2.25 | 272.00 |
| 24 Wed Feb | 3.85 | 3.30 | 4.10 | 3.20 | 73.00 |
| 23 Tue Feb | 3.55 | 4.75 | 5.05 | 3.30 | 238.00 |
| 22 Mon Feb | 5.90 | 6.00 | 6.20 | 5.15 | 93.00 |
| 19 Fri Feb | 5.70 | 5.95 | 7.50 | 4.65 | 106.00 |
Tata Motors (TATAMOTORS) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 78.15 in-of-the-money, but PE of strike 255 is 78.15 out-the-money.
CE of strike 255 has 78.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 255 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 2.10 | 2.90 | 2.90 | 2.05 | 21.00 |
| 24 Wed Feb | 3.00 | 2.75 | 6.45 | 2.75 | 11.00 |
| 23 Tue Feb | 3.20 | 3.55 | 4.25 | 3.10 | 15.00 |
| 22 Mon Feb | 4.65 | 5.00 | 5.00 | 4.60 | 9.00 |
| 19 Fri Feb | 5.60 | 4.35 | 5.60 | 4.35 | 2.00 |
Tata Motors (TATAMOTORS) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 83.15 in-of-the-money, but PE of strike 250 is 83.15 out-the-money.
CE of strike 250 has 83.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 86.00 | 78.25 | 99.40 | 77.60 | 9.00 |
| 24 Wed Feb | 75.35 | 75.35 | 75.35 | 75.35 | 1.00 |
| 23 Tue Feb | 71.40 | 71.85 | 71.85 | 70.00 | 3.00 |
| 22 Mon Feb | 59.20 | 63.50 | 63.50 | 59.20 | 6.00 |
| 19 Fri Feb | 63.00 | 70.25 | 71.55 | 57.00 | 7.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.65 | 2.60 | 2.80 | 1.50 | 197.00 |
| 24 Wed Feb | 2.75 | 2.05 | 3.50 | 2.05 | 75.00 |
| 23 Tue Feb | 2.45 | 3.40 | 3.60 | 2.20 | 308.00 |
| 22 Mon Feb | 4.10 | 4.15 | 4.40 | 3.50 | 169.00 |
| 19 Fri Feb | 3.90 | 4.60 | 5.20 | 3.20 | 113.00 |
Tata Motors (TATAMOTORS) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 88.15 in-of-the-money, but PE of strike 245 is 88.15 out-the-money.
CE of strike 245 has 88.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 245 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.45 | 2.25 | 2.25 | 1.35 | 25.00 |
| 24 Wed Feb | 2.25 | 1.80 | 2.40 | 1.80 | 17.00 |
| 23 Tue Feb | 2.40 | 2.70 | 2.80 | 2.10 | 10.00 |
| 22 Mon Feb | 3.05 | 3.15 | 3.45 | 3.05 | 8.00 |
| 19 Fri Feb | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 93.15 in-of-the-money, but PE of strike 240 is 93.15 out-the-money.
CE of strike 240 has 93.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 90.70 | 87.20 | 90.70 | 87.20 | 10.00 |
| 24 Wed Feb | 81.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 81.85 | 81.85 | 81.85 | 81.85 | 1.00 |
| 22 Mon Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.30 | 1.80 | 1.80 | 1.00 | 45.00 |
| 24 Wed Feb | 1.85 | 1.65 | 2.45 | 0.80 | 23.00 |
| 23 Tue Feb | 1.65 | 2.15 | 2.25 | 1.55 | 43.00 |
| 22 Mon Feb | 2.70 | 2.60 | 3.10 | 2.45 | 27.00 |
| 19 Fri Feb | 2.55 | 3.20 | 3.30 | 2.20 | 41.00 |
Tata Motors (TATAMOTORS) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 98.15 in-of-the-money, but PE of strike 235 is 98.15 out-the-money.
CE of strike 235 has 98.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 235 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 1.75 | 1.75 | 1.75 | 1.75 | 1.00 |
| 23 Tue Feb | 1.95 | 1.70 | 1.95 | 1.70 | 3.00 |
| 22 Mon Feb | 58.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 58.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 103.15 in-of-the-money, but PE of strike 230 is 103.15 out-the-money.
CE of strike 230 has 103.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 90.00 | 90.00 | 90.00 | 90.00 | 1.00 |
| 22 Mon Feb | 80.00 | 80.00 | 80.00 | 80.00 | 2.00 |
| 19 Fri Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.80 | 0.80 | 0.80 | 0.80 | 1.00 |
| 24 Wed Feb | 1.35 | 1.05 | 1.35 | 1.05 | 2.00 |
| 23 Tue Feb | 1.05 | 1.40 | 1.60 | 1.05 | 14.00 |
| 22 Mon Feb | 1.60 | 1.40 | 1.80 | 1.40 | 12.00 |
| 19 Fri Feb | 1.90 | 1.90 | 1.90 | 1.90 | 1.00 |
Tata Motors (TATAMOTORS) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 108.15 in-of-the-money, but PE of strike 225 is 108.15 out-the-money.
CE of strike 225 has 108.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 225 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 113.15 in-of-the-money, but PE of strike 220 is 113.15 out-the-money.
CE of strike 220 has 113.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 112.00 | 112.00 | 112.00 | 112.00 | 1.00 |
| 24 Wed Feb | 99.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 99.00 | 97.00 | 99.00 | 97.00 | 4.00 |
| 22 Mon Feb | 87.00 | 87.00 | 87.00 | 87.00 | 1.00 |
| 19 Fri Feb | 12.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.65 | 0.80 | 0.90 | 0.50 | 17.00 |
| 24 Wed Feb | 0.70 | 0.75 | 0.75 | 0.70 | 2.00 |
| 23 Tue Feb | 0.75 | 1.00 | 1.00 | 0.75 | 7.00 |
| 22 Mon Feb | 1.00 | 1.10 | 1.10 | 1.00 | 2.00 |
| 19 Fri Feb | 1.50 | 0.90 | 1.50 | 0.90 | 5.00 |
Tata Motors (TATAMOTORS) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 118.15 in-of-the-money, but PE of strike 215 is 118.15 out-the-money.
CE of strike 215 has 118.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 215 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 42.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 42.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 42.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 42.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 42.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 123.15 in-of-the-money, but PE of strike 210 is 123.15 out-the-money.
CE of strike 210 has 123.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 23 Tue Feb | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 128.15 in-of-the-money, but PE of strike 205 is 128.15 out-the-money.
CE of strike 205 has 128.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 133.15 in-of-the-money, but PE of strike 200 is 133.15 out-the-money.
CE of strike 200 has 133.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 126.00 | 126.00 | 129.00 | 125.70 | 9.00 |
| 24 Wed Feb | 122.60 | 126.25 | 126.25 | 122.50 | 4.00 |
| 23 Tue Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 110.00 | 110.00 | 110.00 | 110.00 | 1.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.50 | 0.65 | 0.65 | 0.40 | 29.00 |
| 24 Wed Feb | 0.55 | 0.60 | 0.75 | 0.40 | 23.00 |
| 23 Tue Feb | 0.50 | 0.60 | 0.90 | 0.45 | 28.00 |
| 22 Mon Feb | 0.75 | 0.85 | 0.85 | 0.60 | 9.00 |
| 19 Fri Feb | 0.70 | 0.95 | 0.95 | 0.55 | 14.00 |
Tata Motors (TATAMOTORS) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 138.15 in-of-the-money, but PE of strike 195 is 138.15 out-the-money.
CE of strike 195 has 138.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 143.15 in-of-the-money, but PE of strike 190 is 143.15 out-the-money.
CE of strike 190 has 143.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 110.00 | 110.00 | 110.00 | 110.00 | 1.00 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 148.15 in-of-the-money, but PE of strike 185 is 148.15 out-the-money.
CE of strike 185 has 148.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 139.00 | 139.00 | 139.00 | 139.00 | 1.00 |
| 23 Tue Feb | 150.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 150.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 150.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 23 Tue Feb | 23.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 23.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 23.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 153.15 in-of-the-money, but PE of strike 180 is 153.15 out-the-money.
CE of strike 180 has 153.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 158.15 in-of-the-money, but PE of strike 175 is 158.15 out-the-money.
CE of strike 175 has 158.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 163.15 in-of-the-money, but PE of strike 170 is 163.15 out-the-money.
CE of strike 170 has 163.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 168.15 in-of-the-money, but PE of strike 165 is 168.15 out-the-money.
CE of strike 165 has 168.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 173.15 in-of-the-money, but PE of strike 160 is 173.15 out-the-money.
CE of strike 160 has 173.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.20 | 0.25 | 0.25 | 0.20 | 2.00 |
| 24 Wed Feb | 0.30 | 0.15 | 0.35 | 0.15 | 4.00 |
| 23 Tue Feb | 0.25 | 0.25 | 0.30 | 0.25 | 6.00 |
| 22 Mon Feb | 0.30 | 0.35 | 0.35 | 0.20 | 9.00 |
| 19 Fri Feb | 0.15 | 0.25 | 0.40 | 0.15 | 3.00 |
Tata Motors (TATAMOTORS) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 178.15 in-of-the-money, but PE of strike 155 is 178.15 out-the-money.
CE of strike 155 has 178.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 155 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 183.15 in-of-the-money, but PE of strike 150 is 183.15 out-the-money.
CE of strike 150 has 183.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 174.00 | 174.00 | 174.00 | 174.00 | 1.00 |
| 24 Wed Feb | 43.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 43.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 43.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 43.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 150 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 0.20 | 0.05 | 0.20 | 0.05 | 2.00 |
| 24 Wed Feb | 8.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 8.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 8.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 8.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 188.15 in-of-the-money, but PE of strike 145 is 188.15 out-the-money.
CE of strike 145 has 188.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 145 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 193.15 in-of-the-money, but PE of strike 140 is 193.15 out-the-money.
CE of strike 140 has 193.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 198.15 in-of-the-money, but PE of strike 135 is 198.15 out-the-money.
CE of strike 135 has 198.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 135 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 130 strike 130 CE charts 130 PE charts
Call of strike 130 is 203.15 in-of-the-money, but PE of strike 130 is 203.15 out-the-money.
CE of strike 130 has 203.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 130 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 125 strike 125 CE charts 125 PE charts
Call of strike 125 is 208.15 in-of-the-money, but PE of strike 125 is 208.15 out-the-money.
CE of strike 125 has 208.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 125 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 120 strike 120 CE charts 120 PE charts
Call of strike 120 is 213.15 in-of-the-money, but PE of strike 120 is 213.15 out-the-money.
CE of strike 120 has 213.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 115 strike 115 CE charts 115 PE charts
Call of strike 115 is 218.15 in-of-the-money, but PE of strike 115 is 218.15 out-the-money.
CE of strike 115 has 218.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 115 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 25 Thu Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |