Tata Motors (TATAMOTORS) 260 put [PE] price option chart analysis
Tata Motors Limited (TATAMOTORS) 260 PE analysis deals in Commercial Vehicles Tata Motors Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 26 Fri Feb | 322.95 | 323.00 | 332.95 | 318.85 | 919.013 lakhs |
| 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 |
My analysis of stock is bullish for shortterm, and stock might move up till 334.7 or till 349.4. Use a stoploss of 322.48 and if this stock hits its stoploss, then it can fall down till 310.25
Price action analysis of TATAMOTORS based on a short term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.
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) 260 put [PE] price option chart analysis 25 Thu Mar 2021 expiry
TATAMOTORS put of strike 260 is trading at 3.75 on 26 Fri Feb and it has an open interest of 2040000 and total traded volume is 3744900000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.75 | 5.50 | 5.50 | 2.45 | 680.00 |
| 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 |
| 18 Thu Feb | 5.15 | 4.45 | 5.25 | 4.45 | 12.00 |
| 17 Wed Feb | 4.70 | 5.00 | 5.00 | 4.55 | 10.00 |
| 16 Tue Feb | 5.15 | 6.45 | 6.45 | 5.10 | 5.00 |
| 15 Mon Feb | 5.00 | 6.00 | 6.00 | 4.80 | 37.00 |
![chart Tata Motors (TATAMOTORS) 260 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.TATAMOTORS.PE.260.1616630400.chart.png)
The underlying equity is trading at 322.95 which means that put of strike 260 is OTM put option (out of the money)
There is no intrinsic value in this Put option
Lot size of TATAMOTORS Tata Motors Limited is 3000
Total traded contracts are 680
Total Open Interest for put (PE) of strike 260 is 2,040,000
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 (PE) put of strike 260 of expiry 25 Mar is trading at 3.75 on 26 Fri Feb, and it has an open interest of 2040000 and total traded volume is 3744900000 while call of strike 330 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) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 2.05 out-of-the-money, but PE of strike 325 is 2.05 in-the-money.
CE of strike 325 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 24.30 | 24.40 | 30.10 | 22.95 | 1060.00 |
| 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 |
Intrinsic value in this PE of strike 325 is of 2.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 25.40 | 25.25 | 28.45 | 20.20 | 758.00 |
| 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 |
Tata Motors (TATAMOTORS) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 7.05 out-of-the-money, but PE of strike 330 is 7.05 in-the-money.
CE of strike 330 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 22.70 | 22.25 | 27.95 | 20.80 | 3876.00 |
| 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 |
Intrinsic value in this PE of strike 330 is of 7.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 27.65 | 27.40 | 31.10 | 22.55 | 653.00 |
| 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 |
Tata Motors (TATAMOTORS) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 12.05 out-of-the-money, but PE of strike 335 is 12.05 in-the-money.
CE of strike 335 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 20.65 | 20.70 | 25.60 | 19.00 | 1127.00 |
| 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 |
Intrinsic value in this PE of strike 335 is of 12.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 30.35 | 30.25 | 34.05 | 25.30 | 206.00 |
| 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 |
Tata Motors (TATAMOTORS) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 17.05 out-of-the-money, but PE of strike 340 is 17.05 in-the-money.
CE of strike 340 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 18.60 | 19.45 | 23.50 | 17.25 | 2937.00 |
| 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 |
Intrinsic value in this PE of strike 340 is of 17.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 33.65 | 33.50 | 37.00 | 27.90 | 211.00 |
| 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 |
Tata Motors (TATAMOTORS) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 22.05 out-of-the-money, but PE of strike 345 is 22.05 in-the-money.
CE of strike 345 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 17.20 | 16.65 | 21.45 | 15.55 | 492.00 |
| 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 |
Intrinsic value in this PE of strike 345 is of 22.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 36.15 | 35.70 | 39.10 | 31.25 | 30.00 |
| 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 |
Tata Motors (TATAMOTORS) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 27.05 out-of-the-money, but PE of strike 350 is 27.05 in-the-money.
CE of strike 350 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 15.45 | 17.60 | 19.50 | 14.10 | 3271.00 |
| 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 |
Intrinsic value in this PE of strike 350 is of 27.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 38.50 | 38.00 | 42.75 | 34.20 | 43.00 |
| 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 |
Tata Motors (TATAMOTORS) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 32.05 out-of-the-money, but PE of strike 355 is 32.05 in-the-money.
CE of strike 355 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 13.90 | 15.00 | 17.50 | 12.75 | 364.00 |
| 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 |
Intrinsic value in this PE of strike 355 is of 32.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 87.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 37.05 out-of-the-money, but PE of strike 360 is 37.05 in-the-money.
CE of strike 360 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 12.55 | 12.55 | 16.15 | 11.50 | 1623.00 |
| 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 |
Intrinsic value in this PE of strike 360 is of 37.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 42.20 | 45.00 | 45.45 | 40.80 | 7.00 |
| 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 |
Tata Motors (TATAMOTORS) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 42.05 out-of-the-money, but PE of strike 365 is 42.05 in-the-money.
CE of strike 365 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 11.55 | 11.00 | 14.60 | 10.35 | 286.00 |
| 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 |
Intrinsic value in this PE of strike 365 is of 42.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 47.05 out-of-the-money, but PE of strike 370 is 47.05 in-the-money.
CE of strike 370 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 10.20 | 10.25 | 13.40 | 9.30 | 1348.00 |
| 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 |
Intrinsic value in this PE of strike 370 is of 47.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 87.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 52.05 out-of-the-money, but PE of strike 375 is 52.05 in-the-money.
CE of strike 375 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 9.30 | 9.40 | 12.15 | 8.45 | 423.00 |
| 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 |
Intrinsic value in this PE of strike 375 is of 52.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 57.05 out-of-the-money, but PE of strike 380 is 57.05 in-the-money.
CE of strike 380 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.30 | 8.00 | 11.00 | 7.45 | 1717.00 |
| 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 |
Intrinsic value in this PE of strike 380 is of 57.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 70.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 77.05 out-of-the-money, but PE of strike 400 is 77.05 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.60 | 7.60 | 7.60 | 4.50 | 2234.00 |
| 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 |
Intrinsic value in this PE of strike 400 is of 77.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 97.05 out-of-the-money, but PE of strike 420 is 97.05 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.75 | 3.75 | 5.10 | 3.40 | 292.00 |
| 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 |
Intrinsic value in this PE of strike 420 is of 97.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 117.05 out-of-the-money, but PE of strike 440 is 117.05 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.55 | 3.10 | 3.40 | 2.15 | 453.00 |
| 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 |
Intrinsic value in this PE of strike 440 is of 117.05 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) in-the-money Calls, out-the-money Puts
Tata Motors (TATAMOTORS) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 2.95 in-of-the-money, but PE of strike 320 is 2.95 out-the-money.
CE of strike 320 has 2.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 26.75 | 26.55 | 32.95 | 25.15 | 1152.00 |
| 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 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 23.05 | 22.05 | 25.75 | 17.65 | 1561.00 |
| 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 |
Tata Motors (TATAMOTORS) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 7.95 in-of-the-money, but PE of strike 315 is 7.95 out-the-money.
CE of strike 315 has 7.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 29.65 | 30.10 | 34.95 | 27.50 | 49.00 |
| 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 |
PE of strike 315 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 20.10 | 18.45 | 22.85 | 15.70 | 482.00 |
| 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 |
Tata Motors (TATAMOTORS) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 12.95 in-of-the-money, but PE of strike 310 is 12.95 out-the-money.
CE of strike 310 has 12.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 32.40 | 31.05 | 38.35 | 29.90 | 137.00 |
| 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 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 17.20 | 17.30 | 20.25 | 13.60 | 961.00 |
| 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 |
Tata Motors (TATAMOTORS) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 17.95 in-of-the-money, but PE of strike 305 is 17.95 out-the-money.
CE of strike 305 has 17.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 36.10 | 35.05 | 36.85 | 33.70 | 10.00 |
| 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 |
PE of strike 305 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 15.30 | 15.60 | 18.05 | 11.85 | 368.00 |
| 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 |
Tata Motors (TATAMOTORS) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 22.95 in-of-the-money, but PE of strike 300 is 22.95 out-the-money.
CE of strike 300 has 22.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 38.30 | 37.00 | 45.05 | 35.20 | 221.00 |
| 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 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 13.80 | 12.35 | 15.90 | 10.20 | 1956.00 |
| 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 |
Tata Motors (TATAMOTORS) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 27.95 in-of-the-money, but PE of strike 295 is 27.95 out-the-money.
CE of strike 295 has 27.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 295 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 11.95 | 10.70 | 13.95 | 8.70 | 384.00 |
| 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 |
Tata Motors (TATAMOTORS) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 32.95 in-of-the-money, but PE of strike 290 is 32.95 out-the-money.
CE of strike 290 has 32.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 48.20 | 44.55 | 48.20 | 44.05 | 7.00 |
| 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 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 10.30 | 8.95 | 12.15 | 7.50 | 704.00 |
| 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 |
Tata Motors (TATAMOTORS) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 37.95 in-of-the-money, but PE of strike 285 is 37.95 out-the-money.
CE of strike 285 has 37.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.85 | 7.65 | 10.10 | 6.40 | 236.00 |
| 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 |
Tata Motors (TATAMOTORS) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 42.95 in-of-the-money, but PE of strike 280 is 42.95 out-the-money.
CE of strike 280 has 42.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 52.85 | 63.50 | 63.50 | 49.20 | 4.00 |
| 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 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 7.50 | 6.75 | 9.95 | 5.35 | 934.00 |
| 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 |
Tata Motors (TATAMOTORS) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 47.95 in-of-the-money, but PE of strike 275 is 47.95 out-the-money.
CE of strike 275 has 47.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 6.45 | 6.50 | 7.60 | 4.40 | 269.00 |
| 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 |
Tata Motors (TATAMOTORS) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 52.95 in-of-the-money, but PE of strike 270 is 52.95 out-the-money.
CE of strike 270 has 52.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 60.90 | 62.00 | 64.35 | 60.90 | 3.00 |
| 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 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.35 | 5.10 | 6.50 | 3.70 | 724.00 |
| 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 |
Tata Motors (TATAMOTORS) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 57.95 in-of-the-money, but PE of strike 265 is 57.95 out-the-money.
CE of strike 265 has 57.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.60 | 4.00 | 5.45 | 3.05 | 138.00 |
| 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 |
Tata Motors (TATAMOTORS) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 62.95 in-of-the-money, but PE of strike 260 is 62.95 out-the-money.
CE of strike 260 has 62.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 68.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.75 | 5.50 | 5.50 | 2.45 | 680.00 |
| 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 |
Tata Motors (TATAMOTORS) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 67.95 in-of-the-money, but PE of strike 255 is 67.95 out-the-money.
CE of strike 255 has 67.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 255 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.15 | 2.85 | 3.70 | 1.95 | 73.00 |
| 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 |
Tata Motors (TATAMOTORS) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 72.95 in-of-the-money, but PE of strike 250 is 72.95 out-the-money.
CE of strike 250 has 72.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 79.95 | 79.95 | 79.95 | 79.95 | 1.00 |
| 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 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.55 | 2.55 | 3.35 | 1.65 | 821.00 |
| 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 |
Tata Motors (TATAMOTORS) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 77.95 in-of-the-money, but PE of strike 245 is 77.95 out-the-money.
CE of strike 245 has 77.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 245 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.15 | 2.50 | 2.50 | 1.40 | 68.00 |
| 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 |
Tata Motors (TATAMOTORS) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 82.95 in-of-the-money, but PE of strike 240 is 82.95 out-the-money.
CE of strike 240 has 82.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 83.35 | 83.35 | 83.35 | 83.35 | 1.00 |
| 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 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.70 | 2.00 | 2.00 | 1.05 | 185.00 |
| 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 |
Tata Motors (TATAMOTORS) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 87.95 in-of-the-money, but PE of strike 235 is 87.95 out-the-money.
CE of strike 235 has 87.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 235 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.30 | 1.35 | 1.60 | 1.00 | 10.00 |
| 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 |
Tata Motors (TATAMOTORS) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 92.95 in-of-the-money, but PE of strike 230 is 92.95 out-the-money.
CE of strike 230 has 92.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.05 | 0.85 | 1.20 | 0.80 | 12.00 |
| 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 |
Tata Motors (TATAMOTORS) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 97.95 in-of-the-money, but PE of strike 225 is 97.95 out-the-money.
CE of strike 225 has 97.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 225 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 102.95 in-of-the-money, but PE of strike 220 is 102.95 out-the-money.
CE of strike 220 has 102.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 110.95 | 110.95 | 110.95 | 110.95 | 2.00 |
| 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 |
PE of strike 220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.70 | 0.65 | 0.90 | 0.45 | 54.00 |
| 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 |
Tata Motors (TATAMOTORS) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 107.95 in-of-the-money, but PE of strike 215 is 107.95 out-the-money.
CE of strike 215 has 107.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 215 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.55 | 0.60 | 0.60 | 0.55 | 2.00 |
| 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 |
Tata Motors (TATAMOTORS) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 112.95 in-of-the-money, but PE of strike 210 is 112.95 out-the-money.
CE of strike 210 has 112.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.50 | 0.60 | 0.60 | 0.40 | 18.00 |
| 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 |
Tata Motors (TATAMOTORS) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 117.95 in-of-the-money, but PE of strike 205 is 117.95 out-the-money.
CE of strike 205 has 117.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.45 | 0.40 | 0.45 | 0.40 | 4.00 |
| 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 |
Tata Motors (TATAMOTORS) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 122.95 in-of-the-money, but PE of strike 200 is 122.95 out-the-money.
CE of strike 200 has 122.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 125.00 | 123.05 | 125.00 | 120.75 | 3.00 |
| 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 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.40 | 0.40 | 0.50 | 0.30 | 99.00 |
| 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 |
Tata Motors (TATAMOTORS) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 127.95 in-of-the-money, but PE of strike 195 is 127.95 out-the-money.
CE of strike 195 has 127.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 132.95 in-of-the-money, but PE of strike 190 is 132.95 out-the-money.
CE of strike 190 has 132.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 137.95 in-of-the-money, but PE of strike 185 is 137.95 out-the-money.
CE of strike 185 has 137.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 142.95 in-of-the-money, but PE of strike 180 is 142.95 out-the-money.
CE of strike 180 has 142.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 147.95 in-of-the-money, but PE of strike 175 is 147.95 out-the-money.
CE of strike 175 has 147.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 152.95 in-of-the-money, but PE of strike 170 is 152.95 out-the-money.
CE of strike 170 has 152.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 157.95 in-of-the-money, but PE of strike 165 is 157.95 out-the-money.
CE of strike 165 has 157.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 162.95 in-of-the-money, but PE of strike 160 is 162.95 out-the-money.
CE of strike 160 has 162.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 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 |
Tata Motors (TATAMOTORS) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 167.95 in-of-the-money, but PE of strike 155 is 167.95 out-the-money.
CE of strike 155 has 167.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 155 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 172.95 in-of-the-money, but PE of strike 150 is 172.95 out-the-money.
CE of strike 150 has 172.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 174.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 150 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 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 |
Tata Motors (TATAMOTORS) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 177.95 in-of-the-money, but PE of strike 145 is 177.95 out-the-money.
CE of strike 145 has 177.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 145 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 182.95 in-of-the-money, but PE of strike 140 is 182.95 out-the-money.
CE of strike 140 has 182.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 187.95 in-of-the-money, but PE of strike 135 is 187.95 out-the-money.
CE of strike 135 has 187.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 135 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 130 strike 130 CE charts 130 PE charts
Call of strike 130 is 192.95 in-of-the-money, but PE of strike 130 is 192.95 out-the-money.
CE of strike 130 has 192.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 130 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 125 strike 125 CE charts 125 PE charts
Call of strike 125 is 197.95 in-of-the-money, but PE of strike 125 is 197.95 out-the-money.
CE of strike 125 has 197.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 125 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 120 strike 120 CE charts 120 PE charts
Call of strike 120 is 202.95 in-of-the-money, but PE of strike 120 is 202.95 out-the-money.
CE of strike 120 has 202.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Tata Motors (TATAMOTORS) 115 strike 115 CE charts 115 PE charts
Call of strike 115 is 207.95 in-of-the-money, but PE of strike 115 is 207.95 out-the-money.
CE of strike 115 has 207.95 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 115 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |