BullFO

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
nse chart

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

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

  • 330 with open interest of 3876.00
  • 350 with open interest of 3271.00
  • 340 with open interest of 2937.00
  • 400 with open interest of 2234.00
  • 380 with open interest of 1717.00

Tata Motors (TATAMOTORS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 300 with open interest of 1956.00
  • 320 with open interest of 1561.00
  • 310 with open interest of 961.00
  • 280 with open interest of 934.00
  • 250 with open interest of 821.00

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.

Click here for TATAMOTORS 330 Call price

Click here for TATAMOTORS 300 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TATAMOTORS

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