Tata Motors (TATAMOTORS) 300 put [PE] price option chart analysis
Tata Motors Limited (TATAMOTORS) 300 PE analysis deals in Commercial Vehicles Tata Motors Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 05 Fri Mar | 325.15 | 333.00 | 337.85 | 319.70 | 867.389 lakhs |
| 04 Thu Mar | 339.20 | 339.00 | 345.40 | 337.30 | 598.632 lakhs |
| 03 Wed Mar | 348.50 | 348.65 | 357.00 | 346.50 | 920.065 lakhs |
| 02 Tue Mar | 345.75 | 331.10 | 347.20 | 326.45 | 1277.088 lakhs |
| 01 Mon Mar | 328.30 | 330.00 | 331.85 | 322.70 | 611.909 lakhs |
| 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 |
My analysis of stock is bearish for shortterm, and stock might move down till 318.3 or till 306.5. Use a stoploss of 328.09 and if the stock hits stoploss, then it can shoot up till 337.91
Price action analysis of TATAMOTORS based on a short 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 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) 300 put [PE] price option chart analysis 25 Thu Mar 2021 expiry
TATAMOTORS put of strike 300 is trading at 8.65 on 05 Fri Mar and it has an open interest of 7629000 and total traded volume is 17459100000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.65 | 7.20 | 10.80 | 6.40 | 2543.00 |
| 04 Thu Mar | 5.85 | 5.95 | 6.45 | 4.75 | 1176.00 |
| 03 Wed Mar | 4.55 | 6.00 | 6.00 | 3.75 | 1358.00 |
| 02 Tue Mar | 6.10 | 10.00 | 10.35 | 5.90 | 1943.00 |
| 01 Mon Mar | 10.15 | 11.95 | 12.70 | 9.50 | 1277.00 |
| 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 |
![chart Tata Motors (TATAMOTORS) 300 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.TATAMOTORS.PE.300.1616630400.chart.png)
The underlying equity is trading at 325.15 which means that put of strike 300 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 2,543
Total Open Interest for put (PE) of strike 300 is 7,629,000
Analysis TATAMOTORS 300 PE might prove profitable for buyers, but sellers of this put could lose money trading this option
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 300 of expiry 25 Mar is trading at 8.65 on 05 Fri Mar, and it has an open interest of 7629000 and total traded volume is 17459100000 while call of strike 350 and put of strike 300 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Tata Motors (TATAMOTORS) Out-the-money Calls, in-the-money Puts
Tata Motors (TATAMOTORS) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 4.85 out-of-the-money, but PE of strike 330 is 4.85 in-the-money.
CE of strike 330 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 18.15 | 23.10 | 25.50 | 16.45 | 2786.00 |
| 04 Thu Mar | 27.15 | 28.00 | 30.90 | 26.00 | 426.00 |
| 03 Wed Mar | 32.65 | 35.15 | 39.05 | 31.75 | 839.00 |
| 02 Tue Mar | 33.45 | 23.85 | 34.30 | 21.90 | 3256.00 |
| 01 Mon Mar | 23.60 | 24.05 | 26.10 | 20.45 | 3589.00 |
Intrinsic value in this PE of strike 330 is of 4.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 22.00 | 19.00 | 25.50 | 16.55 | 1974.00 |
| 04 Thu Mar | 15.70 | 16.25 | 17.00 | 13.40 | 959.00 |
| 03 Wed Mar | 12.65 | 14.00 | 14.45 | 10.55 | 1385.00 |
| 02 Tue Mar | 15.40 | 22.85 | 23.80 | 15.00 | 1526.00 |
| 01 Mon Mar | 23.00 | 23.05 | 26.75 | 21.95 | 774.00 |
Tata Motors (TATAMOTORS) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 9.85 out-of-the-money, but PE of strike 335 is 9.85 in-the-money.
CE of strike 335 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 16.10 | 22.65 | 23.00 | 14.80 | 724.00 |
| 04 Thu Mar | 24.50 | 23.35 | 28.10 | 23.05 | 137.00 |
| 03 Wed Mar | 30.00 | 32.00 | 36.10 | 28.60 | 134.00 |
| 02 Tue Mar | 30.65 | 21.60 | 31.50 | 19.60 | 1214.00 |
| 01 Mon Mar | 21.50 | 22.95 | 23.50 | 18.45 | 837.00 |
Intrinsic value in this PE of strike 335 is of 9.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 24.95 | 21.35 | 28.35 | 19.30 | 385.00 |
| 04 Thu Mar | 18.15 | 18.55 | 19.60 | 15.60 | 440.00 |
| 03 Wed Mar | 14.90 | 15.65 | 16.50 | 12.40 | 208.00 |
| 02 Tue Mar | 17.65 | 25.35 | 26.05 | 17.25 | 431.00 |
| 01 Mon Mar | 25.90 | 26.20 | 29.65 | 24.65 | 157.00 |
Tata Motors (TATAMOTORS) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 14.85 out-of-the-money, but PE of strike 340 is 14.85 in-the-money.
CE of strike 340 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 14.30 | 17.85 | 20.70 | 13.00 | 2789.00 |
| 04 Thu Mar | 22.15 | 22.80 | 25.65 | 21.15 | 1511.00 |
| 03 Wed Mar | 27.25 | 29.15 | 33.00 | 26.30 | 1269.00 |
| 02 Tue Mar | 28.00 | 20.00 | 28.80 | 17.80 | 5702.00 |
| 01 Mon Mar | 19.50 | 19.65 | 21.45 | 16.45 | 2761.00 |
Intrinsic value in this PE of strike 340 is of 14.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 27.85 | 24.20 | 32.05 | 21.85 | 525.00 |
| 04 Thu Mar | 20.80 | 22.45 | 22.45 | 18.00 | 917.00 |
| 03 Wed Mar | 17.15 | 18.15 | 19.05 | 14.25 | 1298.00 |
| 02 Tue Mar | 20.00 | 28.35 | 29.00 | 19.60 | 1134.00 |
| 01 Mon Mar | 28.95 | 25.10 | 32.75 | 25.10 | 144.00 |
Tata Motors (TATAMOTORS) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 19.85 out-of-the-money, but PE of strike 345 is 19.85 in-the-money.
CE of strike 345 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 12.65 | 15.30 | 18.40 | 11.50 | 791.00 |
| 04 Thu Mar | 19.95 | 19.45 | 23.20 | 19.05 | 762.00 |
| 03 Wed Mar | 24.75 | 25.50 | 30.30 | 23.70 | 748.00 |
| 02 Tue Mar | 25.60 | 17.40 | 26.40 | 16.00 | 1967.00 |
| 01 Mon Mar | 17.75 | 19.30 | 19.30 | 14.90 | 422.00 |
Intrinsic value in this PE of strike 345 is of 19.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 30.90 | 27.00 | 35.40 | 24.95 | 117.00 |
| 04 Thu Mar | 23.60 | 25.80 | 25.80 | 20.70 | 278.00 |
| 03 Wed Mar | 19.70 | 20.75 | 21.70 | 16.65 | 554.00 |
| 02 Tue Mar | 22.60 | 27.30 | 27.30 | 22.10 | 351.00 |
| 01 Mon Mar | 33.05 | 32.35 | 34.50 | 32.35 | 7.00 |
Tata Motors (TATAMOTORS) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 24.85 out-of-the-money, but PE of strike 350 is 24.85 in-the-money.
CE of strike 350 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 11.30 | 15.00 | 16.80 | 10.30 | 3360.00 |
| 04 Thu Mar | 18.10 | 19.60 | 21.10 | 17.10 | 2241.00 |
| 03 Wed Mar | 22.55 | 24.75 | 27.80 | 21.65 | 4733.00 |
| 02 Tue Mar | 23.35 | 15.70 | 24.15 | 14.40 | 8158.00 |
| 01 Mon Mar | 15.95 | 16.35 | 17.75 | 13.25 | 3127.00 |
Intrinsic value in this PE of strike 350 is of 24.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 35.05 | 28.65 | 38.95 | 28.00 | 602.00 |
| 04 Thu Mar | 26.75 | 27.50 | 28.25 | 23.40 | 367.00 |
| 03 Wed Mar | 22.35 | 22.35 | 24.30 | 18.95 | 1938.00 |
| 02 Tue Mar | 25.30 | 35.45 | 35.60 | 24.80 | 440.00 |
| 01 Mon Mar | 35.45 | 35.10 | 39.50 | 34.70 | 27.00 |
Tata Motors (TATAMOTORS) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 29.85 out-of-the-money, but PE of strike 355 is 29.85 in-the-money.
CE of strike 355 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.05 | 13.05 | 14.85 | 9.20 | 917.00 |
| 04 Thu Mar | 16.25 | 16.55 | 18.95 | 15.55 | 363.00 |
| 03 Wed Mar | 20.50 | 22.50 | 25.40 | 19.40 | 1258.00 |
| 02 Tue Mar | 21.25 | 14.40 | 21.95 | 12.95 | 712.00 |
| 01 Mon Mar | 14.40 | 15.95 | 15.95 | 11.95 | 349.00 |
Intrinsic value in this PE of strike 355 is of 29.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 38.25 | 32.00 | 48.60 | 32.00 | 23.00 |
| 04 Thu Mar | 29.80 | 28.80 | 31.10 | 26.30 | 63.00 |
| 03 Wed Mar | 24.85 | 26.05 | 27.00 | 21.50 | 184.00 |
| 02 Tue Mar | 28.20 | 29.40 | 29.60 | 27.85 | 5.00 |
| 01 Mon Mar | 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 34.85 out-of-the-money, but PE of strike 360 is 34.85 in-the-money.
CE of strike 360 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 9.00 | 12.00 | 13.30 | 8.10 | 2106.00 |
| 04 Thu Mar | 14.55 | 16.90 | 17.15 | 13.80 | 1561.00 |
| 03 Wed Mar | 18.50 | 20.05 | 23.10 | 17.60 | 3282.00 |
| 02 Tue Mar | 19.35 | 13.80 | 20.00 | 11.55 | 4466.00 |
| 01 Mon Mar | 13.00 | 14.85 | 14.85 | 10.75 | 1423.00 |
Intrinsic value in this PE of strike 360 is of 34.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 43.25 | 55.35 | 55.35 | 34.45 | 37.00 |
| 04 Thu Mar | 33.00 | 33.35 | 34.75 | 30.25 | 60.00 |
| 03 Wed Mar | 28.25 | 29.40 | 29.55 | 24.25 | 315.00 |
| 02 Tue Mar | 31.55 | 42.65 | 42.65 | 30.85 | 117.00 |
| 01 Mon Mar | 42.30 | 45.50 | 45.70 | 39.30 | 10.00 |
Tata Motors (TATAMOTORS) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 39.85 out-of-the-money, but PE of strike 365 is 39.85 in-the-money.
CE of strike 365 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 7.80 | 10.60 | 11.75 | 7.40 | 470.00 |
| 04 Thu Mar | 13.00 | 13.40 | 15.35 | 12.45 | 291.00 |
| 03 Wed Mar | 16.70 | 18.60 | 21.00 | 15.85 | 778.00 |
| 02 Tue Mar | 17.55 | 12.05 | 18.05 | 10.35 | 529.00 |
| 01 Mon Mar | 11.70 | 12.85 | 13.15 | 9.75 | 306.00 |
Intrinsic value in this PE of strike 365 is of 39.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 83.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 44.85 out-of-the-money, but PE of strike 370 is 44.85 in-the-money.
CE of strike 370 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 7.10 | 10.95 | 10.95 | 6.40 | 1659.00 |
| 04 Thu Mar | 11.65 | 10.85 | 14.05 | 10.65 | 1216.00 |
| 03 Wed Mar | 14.85 | 16.00 | 19.10 | 14.20 | 2128.00 |
| 02 Tue Mar | 15.85 | 10.95 | 16.40 | 9.20 | 3376.00 |
| 01 Mon Mar | 10.60 | 11.45 | 11.85 | 8.55 | 1130.00 |
Intrinsic value in this PE of strike 370 is of 44.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 52.00 | 42.00 | 52.00 | 42.00 | 9.00 |
| 04 Thu Mar | 38.50 | 40.00 | 44.00 | 37.20 | 11.00 |
| 03 Wed Mar | 34.10 | 32.00 | 34.10 | 30.20 | 49.00 |
| 02 Tue Mar | 37.55 | 40.00 | 41.00 | 37.15 | 57.00 |
| 01 Mon Mar | 45.00 | 45.00 | 45.00 | 45.00 | 1.00 |
Tata Motors (TATAMOTORS) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 49.85 out-of-the-money, but PE of strike 375 is 49.85 in-the-money.
CE of strike 375 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.30 | 8.55 | 9.45 | 5.70 | 601.00 |
| 04 Thu Mar | 10.40 | 10.75 | 12.25 | 10.00 | 308.00 |
| 03 Wed Mar | 13.50 | 15.50 | 17.35 | 12.90 | 512.00 |
| 02 Tue Mar | 14.35 | 9.10 | 14.85 | 8.25 | 636.00 |
| 01 Mon Mar | 9.55 | 11.05 | 11.05 | 7.80 | 370.00 |
Intrinsic value in this PE of strike 375 is of 49.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 66.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 54.85 out-of-the-money, but PE of strike 380 is 54.85 in-the-money.
CE of strike 380 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.65 | 7.90 | 8.30 | 5.10 | 1848.00 |
| 04 Thu Mar | 9.30 | 9.05 | 11.05 | 8.95 | 1276.00 |
| 03 Wed Mar | 12.20 | 14.00 | 15.70 | 11.50 | 2829.00 |
| 02 Tue Mar | 13.00 | 8.55 | 13.40 | 7.30 | 3903.00 |
| 01 Mon Mar | 8.55 | 9.45 | 9.60 | 6.80 | 1268.00 |
Intrinsic value in this PE of strike 380 is of 54.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 56.15 | 49.25 | 56.15 | 49.25 | 4.00 |
| 04 Thu Mar | 44.65 | 47.50 | 48.90 | 44.25 | 16.00 |
| 03 Wed Mar | 40.85 | 41.00 | 42.30 | 36.65 | 65.00 |
| 02 Tue Mar | 49.00 | 33.85 | 49.00 | 33.85 | 2.00 |
| 01 Mon Mar | 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 74.85 out-of-the-money, but PE of strike 400 is 74.85 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.75 | 5.95 | 5.95 | 3.40 | 2610.00 |
| 04 Thu Mar | 6.05 | 6.30 | 7.25 | 5.05 | 1928.00 |
| 03 Wed Mar | 7.90 | 8.75 | 10.55 | 7.50 | 4999.00 |
| 02 Tue Mar | 8.65 | 5.90 | 8.95 | 4.70 | 8044.00 |
| 01 Mon Mar | 5.70 | 6.00 | 6.80 | 4.55 | 1667.00 |
Intrinsic value in this PE of strike 400 is of 74.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 86.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 94.85 out-of-the-money, but PE of strike 420 is 94.85 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.60 | 2.80 | 3.55 | 2.40 | 642.00 |
| 04 Thu Mar | 3.90 | 4.50 | 4.70 | 3.50 | 455.00 |
| 03 Wed Mar | 5.00 | 5.90 | 7.00 | 4.70 | 1471.00 |
| 02 Tue Mar | 5.70 | 3.65 | 5.95 | 2.95 | 1365.00 |
| 01 Mon Mar | 3.65 | 4.30 | 4.30 | 3.00 | 262.00 |
Intrinsic value in this PE of strike 420 is of 94.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 94.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 114.85 out-of-the-money, but PE of strike 440 is 114.85 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.85 | 1.80 | 2.25 | 1.70 | 709.00 |
| 04 Thu Mar | 2.60 | 3.15 | 3.15 | 1.85 | 502.00 |
| 03 Wed Mar | 3.25 | 3.80 | 4.65 | 3.00 | 1259.00 |
| 02 Tue Mar | 3.65 | 2.30 | 3.80 | 1.85 | 1815.00 |
| 01 Mon Mar | 2.45 | 3.00 | 3.20 | 2.05 | 376.00 |
Intrinsic value in this PE of strike 440 is of 114.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 105.00 | 105.00 | 105.00 | 105.00 | 1.00 |
| 04 Thu Mar | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 112.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) in-the-money Calls, out-the-money Puts
Tata Motors (TATAMOTORS) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 0.14999999999998 in-of-the-money, but PE of strike 325 is 0.14999999999998 out-the-money.
CE of strike 325 has 0.14999999999998 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 20.20 | 27.50 | 27.90 | 18.40 | 361.00 |
| 04 Thu Mar | 29.30 | 29.10 | 32.80 | 29.00 | 45.00 |
| 03 Wed Mar | 36.30 | 37.00 | 42.50 | 35.00 | 151.00 |
| 02 Tue Mar | 36.25 | 25.40 | 37.00 | 24.20 | 403.00 |
| 01 Mon Mar | 25.95 | 28.85 | 28.85 | 22.75 | 862.00 |
PE of strike 325 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 19.35 | 15.00 | 22.55 | 14.50 | 709.00 |
| 04 Thu Mar | 13.55 | 13.20 | 14.80 | 11.45 | 219.00 |
| 03 Wed Mar | 10.75 | 11.85 | 12.45 | 8.95 | 486.00 |
| 02 Tue Mar | 13.35 | 20.65 | 21.10 | 12.95 | 830.00 |
| 01 Mon Mar | 20.45 | 21.55 | 24.00 | 19.60 | 463.00 |
Tata Motors (TATAMOTORS) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 5.15 in-of-the-money, but PE of strike 320 is 5.15 out-the-money.
CE of strike 320 has 5.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 22.70 | 26.40 | 30.55 | 20.55 | 617.00 |
| 04 Thu Mar | 32.65 | 33.90 | 37.00 | 31.70 | 187.00 |
| 03 Wed Mar | 39.05 | 40.00 | 46.00 | 38.25 | 293.00 |
| 02 Tue Mar | 39.40 | 27.30 | 40.50 | 26.75 | 640.00 |
| 01 Mon Mar | 28.50 | 30.00 | 31.10 | 24.55 | 517.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 16.75 | 13.45 | 19.75 | 12.40 | 1893.00 |
| 04 Thu Mar | 11.50 | 11.70 | 12.60 | 9.65 | 942.00 |
| 03 Wed Mar | 9.25 | 10.65 | 10.75 | 7.55 | 1685.00 |
| 02 Tue Mar | 11.65 | 17.80 | 18.50 | 11.30 | 1826.00 |
| 01 Mon Mar | 18.00 | 21.45 | 21.45 | 17.00 | 905.00 |
Tata Motors (TATAMOTORS) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 10.15 in-of-the-money, but PE of strike 315 is 10.15 out-the-money.
CE of strike 315 has 10.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 24.60 | 36.65 | 36.65 | 23.50 | 15.00 |
| 04 Thu Mar | 36.00 | 35.60 | 39.55 | 35.60 | 11.00 |
| 03 Wed Mar | 45.60 | 43.60 | 49.65 | 43.60 | 9.00 |
| 02 Tue Mar | 43.00 | 31.00 | 43.50 | 31.00 | 23.00 |
| 01 Mon Mar | 31.40 | 33.25 | 33.25 | 28.15 | 21.00 |
PE of strike 315 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 14.60 | 12.45 | 17.10 | 10.60 | 531.00 |
| 04 Thu Mar | 9.75 | 9.35 | 10.80 | 8.10 | 319.00 |
| 03 Wed Mar | 7.80 | 8.60 | 9.10 | 6.50 | 297.00 |
| 02 Tue Mar | 9.95 | 15.80 | 16.20 | 9.70 | 384.00 |
| 01 Mon Mar | 15.80 | 16.55 | 18.85 | 14.80 | 362.00 |
Tata Motors (TATAMOTORS) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 15.15 in-of-the-money, but PE of strike 310 is 15.15 out-the-money.
CE of strike 310 has 15.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 27.65 | 35.50 | 37.35 | 26.85 | 52.00 |
| 04 Thu Mar | 39.85 | 40.35 | 43.50 | 39.00 | 37.00 |
| 03 Wed Mar | 45.75 | 47.50 | 53.25 | 45.50 | 43.00 |
| 02 Tue Mar | 46.15 | 33.00 | 47.00 | 32.40 | 101.00 |
| 01 Mon Mar | 34.35 | 36.00 | 36.35 | 30.35 | 72.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 12.30 | 10.05 | 14.80 | 8.90 | 1198.00 |
| 04 Thu Mar | 8.25 | 8.10 | 9.05 | 6.80 | 499.00 |
| 03 Wed Mar | 6.55 | 6.80 | 7.80 | 5.35 | 789.00 |
| 02 Tue Mar | 8.55 | 13.75 | 14.00 | 8.25 | 996.00 |
| 01 Mon Mar | 13.70 | 15.30 | 16.65 | 12.90 | 846.00 |
Tata Motors (TATAMOTORS) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 20.15 in-of-the-money, but PE of strike 305 is 20.15 out-the-money.
CE of strike 305 has 20.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 30.75 | 34.95 | 35.65 | 30.75 | 4.00 |
| 04 Thu Mar | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 53.00 | 53.10 | 54.00 | 53.00 | 3.00 |
| 02 Tue Mar | 50.00 | 37.20 | 50.00 | 37.20 | 7.00 |
| 01 Mon Mar | 35.70 | 38.90 | 38.90 | 34.65 | 9.00 |
PE of strike 305 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.35 | 9.10 | 12.65 | 7.55 | 573.00 |
| 04 Thu Mar | 6.95 | 6.50 | 7.65 | 5.70 | 257.00 |
| 03 Wed Mar | 5.45 | 7.00 | 7.00 | 4.50 | 261.00 |
| 02 Tue Mar | 7.15 | 11.40 | 12.00 | 7.00 | 279.00 |
| 01 Mon Mar | 11.95 | 13.60 | 14.45 | 11.20 | 287.00 |
Tata Motors (TATAMOTORS) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 25.15 in-of-the-money, but PE of strike 300 is 25.15 out-the-money.
CE of strike 300 has 25.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 34.50 | 43.30 | 45.00 | 32.00 | 232.00 |
| 04 Thu Mar | 49.50 | 49.00 | 52.00 | 45.50 | 49.00 |
| 03 Wed Mar | 54.45 | 55.00 | 62.00 | 53.10 | 81.00 |
| 02 Tue Mar | 54.00 | 39.75 | 54.60 | 38.80 | 246.00 |
| 01 Mon Mar | 40.30 | 42.50 | 42.60 | 36.55 | 148.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.65 | 7.20 | 10.80 | 6.40 | 2543.00 |
| 04 Thu Mar | 5.85 | 5.95 | 6.45 | 4.75 | 1176.00 |
| 03 Wed Mar | 4.55 | 6.00 | 6.00 | 3.75 | 1358.00 |
| 02 Tue Mar | 6.10 | 10.00 | 10.35 | 5.90 | 1943.00 |
| 01 Mon Mar | 10.15 | 11.95 | 12.70 | 9.50 | 1277.00 |
Tata Motors (TATAMOTORS) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 30.15 in-of-the-money, but PE of strike 295 is 30.15 out-the-money.
CE of strike 295 has 30.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 7.40 | 5.70 | 9.05 | 5.30 | 404.00 |
| 04 Thu Mar | 4.70 | 3.90 | 5.30 | 3.80 | 223.00 |
| 03 Wed Mar | 3.70 | 4.00 | 4.50 | 3.05 | 243.00 |
| 02 Tue Mar | 5.10 | 8.30 | 8.65 | 4.95 | 392.00 |
| 01 Mon Mar | 8.60 | 9.90 | 10.90 | 8.10 | 332.00 |
Tata Motors (TATAMOTORS) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 35.15 in-of-the-money, but PE of strike 290 is 35.15 out-the-money.
CE of strike 290 has 35.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 42.70 | 51.50 | 51.50 | 40.40 | 3.00 |
| 04 Thu Mar | 56.80 | 57.35 | 58.60 | 56.80 | 8.00 |
| 03 Wed Mar | 66.15 | 64.00 | 69.50 | 64.00 | 3.00 |
| 02 Tue Mar | 58.40 | 46.60 | 58.40 | 46.60 | 2.00 |
| 01 Mon Mar | 44.55 | 46.40 | 47.40 | 44.50 | 13.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.05 | 4.90 | 7.60 | 4.30 | 862.00 |
| 04 Thu Mar | 3.90 | 4.15 | 4.80 | 3.15 | 454.00 |
| 03 Wed Mar | 3.10 | 3.85 | 3.85 | 2.55 | 473.00 |
| 02 Tue Mar | 4.25 | 7.25 | 7.40 | 4.10 | 700.00 |
| 01 Mon Mar | 7.35 | 9.45 | 9.45 | 6.90 | 563.00 |
Tata Motors (TATAMOTORS) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 40.15 in-of-the-money, but PE of strike 285 is 40.15 out-the-money.
CE of strike 285 has 40.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 5.05 | 3.75 | 6.20 | 3.60 | 167.00 |
| 04 Thu Mar | 3.10 | 3.05 | 3.60 | 2.55 | 64.00 |
| 03 Wed Mar | 2.50 | 2.90 | 2.90 | 2.05 | 137.00 |
| 02 Tue Mar | 3.50 | 6.10 | 6.20 | 3.40 | 234.00 |
| 01 Mon Mar | 6.10 | 7.70 | 8.00 | 5.75 | 318.00 |
Tata Motors (TATAMOTORS) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 45.15 in-of-the-money, but PE of strike 280 is 45.15 out-the-money.
CE of strike 280 has 45.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 48.50 | 54.00 | 54.00 | 48.50 | 2.00 |
| 04 Thu Mar | 70.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 70.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 70.25 | 53.65 | 70.25 | 53.65 | 5.00 |
| 01 Mon Mar | 55.00 | 55.00 | 55.00 | 55.00 | 1.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.15 | 4.40 | 5.25 | 2.95 | 1129.00 |
| 04 Thu Mar | 2.60 | 2.60 | 3.45 | 2.10 | 366.00 |
| 03 Wed Mar | 2.05 | 2.60 | 2.60 | 1.70 | 520.00 |
| 02 Tue Mar | 2.90 | 5.00 | 5.20 | 2.75 | 800.00 |
| 01 Mon Mar | 5.10 | 6.65 | 6.75 | 4.75 | 553.00 |
Tata Motors (TATAMOTORS) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 50.15 in-of-the-money, but PE of strike 275 is 50.15 out-the-money.
CE of strike 275 has 50.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 62.50 | 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 |
| 05 Fri Mar | 3.35 | 7.50 | 7.50 | 2.20 | 334.00 |
| 04 Thu Mar | 2.05 | 1.90 | 2.35 | 1.60 | 99.00 |
| 03 Wed Mar | 1.60 | 2.30 | 2.30 | 1.35 | 113.00 |
| 02 Tue Mar | 2.35 | 4.20 | 4.40 | 2.30 | 171.00 |
| 01 Mon Mar | 4.20 | 5.00 | 5.70 | 4.00 | 221.00 |
Tata Motors (TATAMOTORS) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 55.15 in-of-the-money, but PE of strike 270 is 55.15 out-the-money.
CE of strike 270 has 55.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 56.95 | 68.20 | 68.20 | 56.95 | 4.00 |
| 04 Thu Mar | 82.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 82.00 | 82.00 | 82.00 | 82.00 | 2.00 |
| 02 Tue Mar | 63.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 63.00 | 61.15 | 63.00 | 61.15 | 2.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.60 | 2.30 | 3.45 | 1.90 | 540.00 |
| 04 Thu Mar | 1.65 | 1.60 | 2.05 | 1.30 | 276.00 |
| 03 Wed Mar | 1.30 | 1.65 | 1.70 | 1.05 | 536.00 |
| 02 Tue Mar | 2.00 | 3.35 | 3.50 | 1.85 | 565.00 |
| 01 Mon Mar | 3.45 | 4.75 | 4.85 | 3.25 | 555.00 |
Tata Motors (TATAMOTORS) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 60.15 in-of-the-money, but PE of strike 265 is 60.15 out-the-money.
CE of strike 265 has 60.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 4.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 2.10 | 1.70 | 2.75 | 1.50 | 181.00 |
| 04 Thu Mar | 1.35 | 1.40 | 1.60 | 1.05 | 71.00 |
| 03 Wed Mar | 1.05 | 1.35 | 1.35 | 0.85 | 87.00 |
| 02 Tue Mar | 1.55 | 2.60 | 2.65 | 1.45 | 105.00 |
| 01 Mon Mar | 2.85 | 3.70 | 4.05 | 2.70 | 81.00 |
Tata Motors (TATAMOTORS) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 65.15 in-of-the-money, but PE of strike 260 is 65.15 out-the-money.
CE of strike 260 has 65.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 66.50 | 66.55 | 66.55 | 66.50 | 2.00 |
| 04 Thu Mar | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 68.85 | 68.85 | 68.85 | 68.85 | 1.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.70 | 1.70 | 2.25 | 1.20 | 700.00 |
| 04 Thu Mar | 1.05 | 1.10 | 1.30 | 0.80 | 246.00 |
| 03 Wed Mar | 0.80 | 1.05 | 1.10 | 0.65 | 264.00 |
| 02 Tue Mar | 1.25 | 2.15 | 2.35 | 1.15 | 567.00 |
| 01 Mon Mar | 2.25 | 2.50 | 3.35 | 2.15 | 282.00 |
Tata Motors (TATAMOTORS) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 70.15 in-of-the-money, but PE of strike 255 is 70.15 out-the-money.
CE of strike 255 has 70.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 5.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 1.35 | 1.00 | 1.70 | 1.00 | 86.00 |
| 04 Thu Mar | 0.80 | 0.85 | 0.95 | 0.65 | 32.00 |
| 03 Wed Mar | 0.65 | 0.75 | 0.75 | 0.50 | 38.00 |
| 02 Tue Mar | 0.95 | 1.65 | 1.65 | 0.95 | 63.00 |
| 01 Mon Mar | 1.80 | 2.60 | 2.75 | 1.70 | 44.00 |
Tata Motors (TATAMOTORS) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 75.15 in-of-the-money, but PE of strike 250 is 75.15 out-the-money.
CE of strike 250 has 75.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 82.50 | 81.30 | 82.50 | 81.30 | 4.00 |
| 04 Thu Mar | 92.75 | 92.75 | 92.75 | 92.75 | 1.00 |
| 03 Wed Mar | 108.00 | 106.60 | 108.00 | 106.60 | 2.00 |
| 02 Tue Mar | 90.00 | 80.75 | 90.00 | 80.75 | 4.00 |
| 01 Mon Mar | 80.20 | 80.20 | 80.20 | 80.20 | 1.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.10 | 0.70 | 1.35 | 0.70 | 257.00 |
| 04 Thu Mar | 0.60 | 0.65 | 0.75 | 0.50 | 81.00 |
| 03 Wed Mar | 0.55 | 0.65 | 0.65 | 0.40 | 256.00 |
| 02 Tue Mar | 0.80 | 1.50 | 1.50 | 0.70 | 383.00 |
| 01 Mon Mar | 1.40 | 2.40 | 2.45 | 1.35 | 541.00 |
Tata Motors (TATAMOTORS) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 80.15 in-of-the-money, but PE of strike 245 is 80.15 out-the-money.
CE of strike 245 has 80.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 7.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.85 | 0.70 | 0.85 | 0.65 | 8.00 |
| 04 Thu Mar | 0.40 | 0.50 | 0.50 | 0.35 | 3.00 |
| 03 Wed Mar | 0.40 | 0.45 | 0.45 | 0.35 | 9.00 |
| 02 Tue Mar | 0.60 | 1.15 | 1.15 | 0.55 | 46.00 |
| 01 Mon Mar | 1.15 | 1.80 | 1.85 | 1.15 | 65.00 |
Tata Motors (TATAMOTORS) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 85.15 in-of-the-money, but PE of strike 240 is 85.15 out-the-money.
CE of strike 240 has 85.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 92.20 | 92.15 | 92.40 | 92.15 | 4.00 |
| 04 Thu Mar | 118.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 118.40 | 118.40 | 118.40 | 118.40 | 1.00 |
| 02 Tue Mar | 90.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 90.50 | 90.50 | 90.50 | 90.50 | 1.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.55 | 0.45 | 0.75 | 0.45 | 42.00 |
| 04 Thu Mar | 0.40 | 0.40 | 0.45 | 0.30 | 14.00 |
| 03 Wed Mar | 0.30 | 0.35 | 0.35 | 0.25 | 66.00 |
| 02 Tue Mar | 0.45 | 0.85 | 0.85 | 0.45 | 126.00 |
| 01 Mon Mar | 0.85 | 1.30 | 1.50 | 0.85 | 123.00 |
Tata Motors (TATAMOTORS) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 90.15 in-of-the-money, but PE of strike 235 is 90.15 out-the-money.
CE of strike 235 has 90.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 8.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.35 | 0.30 | 0.35 | 0.30 | 2.00 |
| 04 Thu Mar | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 03 Wed Mar | 0.30 | 0.30 | 0.30 | 0.30 | 2.00 |
| 02 Tue Mar | 0.40 | 0.50 | 0.50 | 0.40 | 6.00 |
| 01 Mon Mar | 0.90 | 0.90 | 0.90 | 0.90 | 1.00 |
Tata Motors (TATAMOTORS) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 95.15 in-of-the-money, but PE of strike 230 is 95.15 out-the-money.
CE of strike 230 has 95.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 90.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.45 | 0.35 | 0.50 | 0.30 | 29.00 |
| 04 Thu Mar | 0.30 | 0.30 | 0.30 | 0.25 | 7.00 |
| 03 Wed Mar | 0.30 | 0.30 | 0.35 | 0.25 | 22.00 |
| 02 Tue Mar | 0.40 | 0.50 | 0.50 | 0.35 | 25.00 |
| 01 Mon Mar | 0.55 | 0.60 | 0.80 | 0.45 | 26.00 |
Tata Motors (TATAMOTORS) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 100.15 in-of-the-money, but PE of strike 225 is 100.15 out-the-money.
CE of strike 225 has 100.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.35 | 0.35 | 0.35 | 0.35 | 2.00 |
| 01 Mon Mar | 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 105.15 in-of-the-money, but PE of strike 220 is 105.15 out-the-money.
CE of strike 220 has 105.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 132.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 132.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 132.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 132.00 | 132.00 | 132.00 | 132.00 | 1.00 |
| 01 Mon Mar | 110.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.40 | 0.20 | 0.40 | 0.20 | 13.00 |
| 04 Thu Mar | 0.25 | 0.25 | 0.25 | 0.20 | 9.00 |
| 03 Wed Mar | 0.20 | 0.25 | 0.25 | 0.15 | 43.00 |
| 02 Tue Mar | 0.30 | 0.60 | 0.60 | 0.25 | 22.00 |
| 01 Mon Mar | 0.40 | 0.55 | 0.60 | 0.35 | 27.00 |
Tata Motors (TATAMOTORS) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 110.15 in-of-the-money, but PE of strike 215 is 110.15 out-the-money.
CE of strike 215 has 110.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 13.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 02 Tue Mar | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 115.15 in-of-the-money, but PE of strike 210 is 115.15 out-the-money.
CE of strike 210 has 115.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 14.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 03 Wed Mar | 0.20 | 0.25 | 0.25 | 0.15 | 3.00 |
| 02 Tue Mar | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 01 Mon Mar | 0.45 | 0.50 | 0.50 | 0.45 | 3.00 |
Tata Motors (TATAMOTORS) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 120.15 in-of-the-money, but PE of strike 205 is 120.15 out-the-money.
CE of strike 205 has 120.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.30 | 0.35 | 0.35 | 0.30 | 4.00 |
| 01 Mon Mar | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
Tata Motors (TATAMOTORS) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 125.15 in-of-the-money, but PE of strike 200 is 125.15 out-the-money.
CE of strike 200 has 125.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 125.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 125.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 125.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 125.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 125.00 | 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 |
| 05 Fri Mar | 0.20 | 0.25 | 0.25 | 0.20 | 9.00 |
| 04 Thu Mar | 0.20 | 0.15 | 0.20 | 0.15 | 9.00 |
| 03 Wed Mar | 0.20 | 0.25 | 0.30 | 0.20 | 55.00 |
| 02 Tue Mar | 0.30 | 0.30 | 0.35 | 0.25 | 36.00 |
| 01 Mon Mar | 0.30 | 0.30 | 0.40 | 0.30 | 46.00 |
Tata Motors (TATAMOTORS) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 130.15 in-of-the-money, but PE of strike 195 is 130.15 out-the-money.
CE of strike 195 has 130.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 135.15 in-of-the-money, but PE of strike 190 is 135.15 out-the-money.
CE of strike 190 has 135.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 140.15 in-of-the-money, but PE of strike 185 is 140.15 out-the-money.
CE of strike 185 has 140.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 139.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 139.00 | 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 |
| 05 Fri Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 145.15 in-of-the-money, but PE of strike 180 is 145.15 out-the-money.
CE of strike 180 has 145.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 26.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 01 Mon Mar | 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 150.15 in-of-the-money, but PE of strike 175 is 150.15 out-the-money.
CE of strike 175 has 150.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 28.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 155.15 in-of-the-money, but PE of strike 170 is 155.15 out-the-money.
CE of strike 170 has 155.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 31.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 160.15 in-of-the-money, but PE of strike 165 is 160.15 out-the-money.
CE of strike 165 has 160.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 33.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 13.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 165.15 in-of-the-money, but PE of strike 160 is 165.15 out-the-money.
CE of strike 160 has 165.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 36.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.10 | 0.20 | 0.20 | 0.10 | 4.00 |
| 04 Thu Mar | 0.10 | 0.05 | 0.10 | 0.05 | 4.00 |
| 03 Wed Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 170.15 in-of-the-money, but PE of strike 155 is 170.15 out-the-money.
CE of strike 155 has 170.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 39.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 9.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 175.15 in-of-the-money, but PE of strike 150 is 175.15 out-the-money.
CE of strike 150 has 175.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 174.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 174.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 174.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 174.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 174.00 | 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 |
| 05 Fri Mar | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.05 | 0.05 | 0.05 | 0.05 | 2.00 |
| 03 Wed Mar | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.15 | 0.15 | 0.15 | 0.10 | 5.00 |
| 01 Mon Mar | 0.10 | 0.20 | 0.20 | 0.10 | 3.00 |
Tata Motors (TATAMOTORS) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 180.15 in-of-the-money, but PE of strike 145 is 180.15 out-the-money.
CE of strike 145 has 180.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 46.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 185.15 in-of-the-money, but PE of strike 140 is 185.15 out-the-money.
CE of strike 140 has 185.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 50.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 190.15 in-of-the-money, but PE of strike 135 is 190.15 out-the-money.
CE of strike 135 has 190.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 54.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 4.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 195.15 in-of-the-money, but PE of strike 130 is 195.15 out-the-money.
CE of strike 130 has 195.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 58.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 200.15 in-of-the-money, but PE of strike 125 is 200.15 out-the-money.
CE of strike 125 has 200.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 62.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 205.15 in-of-the-money, but PE of strike 120 is 205.15 out-the-money.
CE of strike 120 has 205.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 66.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 210.15 in-of-the-money, but PE of strike 115 is 210.15 out-the-money.
CE of strike 115 has 210.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 71.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 04 Thu Mar | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |