Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
395.45
Change Change %
-0.05 -0.01%

Updated:20 Oct, 2020, 09:34 AM IST

BSE
396.15
Change Change %
0.85 0.22%

Updated:20 Oct, 2020, 09:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.65 0.05 8.33% 394.80
Previous Close 0.60
Open 0.55
High 0.65
Low 0.55
Vol 17,000
Open Interest (OI) 5,42,300
Change in OI -1,700
Bid Price 0.50
Offer Price 0.60
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
11.90 0.65 5.78% 383.55
Previous Close 11.25
Open 4.60
High 12.00
Low 4.60
Vol 9,12,900
Open Interest (OI) 30,49,800
Change in OI 1,02,000
Bid Price 11.80
Offer Price 11.95
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
7.75 0.40 5.44% 387.70
Previous Close 7.35
Open 6.70
High 7.75
Low 5.25
Vol 6,10,300
Open Interest (OI) 14,21,200
Change in OI 1,54,700
Bid Price 7.60
Offer Price 7.75
Bid Quantity 10,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
3.10 0.10 3.33% 392.35
Previous Close 3.00
Open 2.70
High 3.10
Low 1.90
Vol 1,47,900
Open Interest (OI) 7,65,000
Change in OI 35,700
Bid Price 3.10
Offer Price 3.15
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
4.85 0.15 3.19% 390.60
Previous Close 4.70
Open 4.10
High 4.90
Low 3.40
Vol 4,55,600
Open Interest (OI) 15,65,700
Change in OI 1,17,300
Bid Price 4.80
Offer Price 4.90
Bid Quantity 10,200
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
39.80 1.05 2.71% 355.65
Previous Close 38.75
Open 37.25
High 39.80
Low 37.25
Vol 5,100
Open Interest (OI) 3,84,200
Change in OI -1,700
Bid Price 38.75
Offer Price 39.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
14.80 0.30 2.07% 380.65
Previous Close 14.50
Open 17.95
High 18.10
Low 14.00
Vol 5,11,700
Open Interest (OI) 6,05,200
Change in OI 1,25,800
Bid Price 14.60
Offer Price 14.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
16.50 0.25 1.54% 378.95
Previous Close 16.25
Open 13.50
High 17.05
Low 11.95
Vol 1,97,200
Open Interest (OI) 8,16,000
Change in OI 35,700
Bid Price 16.60
Offer Price 16.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
22.90 0.25 1.10% 372.55
Previous Close 22.65
Open 20.00
High 23.20
Low 19.70
Vol 95,200
Open Interest (OI) 7,49,700
Change in OI -8,500
Bid Price 22.80
Offer Price 23.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE270.00
0.80 0.00 0.00% 394.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
54.00 0.00 0.00% 341.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
Change in OI 0
Bid Price 53.25
Offer Price 54.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
20.15 0.00 0.00% 375.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 20.20
Offer Price 21.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
35.00 0.00 0.00% 360.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 35.05
Offer Price 36.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.35 0.00 0.00% 395.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 40,800
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
0.30 0.00 0.00% 395.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,49,900
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
78.50 0.00 0.00% 316.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 42.70
Offer Price 50.00
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
53.30 0.00 0.00% 342.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 65.10
Offer Price 72.35
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
88.15 0.00 0.00% 307.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 60.35
Offer Price 64.90
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 395.05
Previous Close 0.40
Open 0.65
High 0.65
Low 0.40
Vol 5,100
Open Interest (OI) 4,98,100
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
42.20 0.00 0.00% 353.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 74.25
Offer Price 93.85
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.40 0.00 0.00% 395.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,27,800
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
58.00 0.00 0.00% 337.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,200
Change in OI 0
Bid Price 56.95
Offer Price 58.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
9.70 0.00 0.00% 385.75
Previous Close 9.70
Open 11.00
High 11.75
Low 9.35
Vol 4,84,500
Open Interest (OI) 6,81,700
Change in OI 52,700
Bid Price 9.55
Offer Price 9.75
Bid Quantity 5,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
6.10 0.00 0.00% 389.35
Previous Close 6.10
Open 6.80
High 7.45
Low 5.75
Vol 4,13,100
Open Interest (OI) 12,58,000
Change in OI 1,37,700
Bid Price 6.00
Offer Price 6.10
Bid Quantity 6,800
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
154.10 0.00 0.00% 241.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 93.30
Offer Price 124.45
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 0.00 0.00% 335.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 92.40
Offer Price 116.80
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
0.30 0.00 0.00% 395.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,300
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
27.45 0.00 0.00% 368.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,46,200
Change in OI 0
Bid Price 26.95
Offer Price 28.20
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.20 0.00 0.00% 395.25
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 3,400
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
30.10 -0.30 -0.99% 365.35
Previous Close 30.40
Open 28.50
High 30.10
Low 28.45
Vol 28,900
Open Interest (OI) 6,51,100
Change in OI -15,300
Bid Price 30.45
Offer Price 31.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
3.70 -0.05 -1.33% 391.75
Previous Close 3.75
Open 4.40
High 4.50
Low 3.60
Vol 1,76,800
Open Interest (OI) 11,01,600
Change in OI 25,500
Bid Price 3.70
Offer Price 3.75
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
1.35 -0.05 -3.57% 394.10
Previous Close 1.40
Open 2.20
High 2.25
Low 1.35
Vol 90,100
Open Interest (OI) 9,99,600
Change in OI 18,700
Bid Price 1.35
Offer Price 1.40
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.15 -0.05 -4.17% 394.30
Previous Close 1.20
Open 0.65
High 1.15
Low 0.65
Vol 98,600
Open Interest (OI) 11,95,100
Change in OI 27,200
Bid Price 1.10
Offer Price 1.20
Bid Quantity 15,300
Offer Quantity 28,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
2.20 -0.10 -4.35% 393.25
Previous Close 2.30
Open 2.40
High 2.65
Low 2.05
Vol 86,700
Open Interest (OI) 9,09,500
Change in OI -1,700
Bid Price 2.20
Offer Price 2.30
Bid Quantity 13,600
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
1.90 -0.10 -5.00% 393.55
Previous Close 2.00
Open 1.80
High 1.95
Low 1.70
Vol 66,300
Open Interest (OI) 9,35,000
Change in OI 8,500
Bid Price 1.95
Offer Price 2.05
Bid Quantity 17,000
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
0.85 -0.05 -5.56% 394.60
Previous Close 0.90
Open 1.00
High 1.00
Low 0.85
Vol 68,000
Open Interest (OI) 6,63,000
Change in OI 17,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 20,400
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.75 -0.05 -6.25% 394.70
Previous Close 0.80
Open 0.60
High 0.75
Low 0.55
Vol 34,000
Open Interest (OI) 4,21,600
Change in OI 8,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 11,900
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
44.10 -3.70 -7.74% 351.35
Previous Close 47.80
Open 44.10
High 44.10
Low 44.10
Vol 3,400
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 47.75
Offer Price 48.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.50 -0.05 -9.09% 394.95
Previous Close 0.55
Open 0.40
High 0.50
Low 0.40
Vol 5,100
Open Interest (OI) 1,76,800
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,100
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.30 -0.05 -14.29% 395.15
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 1,700
Open Interest (OI) 88,400
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.30 -0.05 -14.29% 395.15
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 1,700
Open Interest (OI) 5,44,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.20 -0.10 -33.33% 395.25
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 10,200
Open Interest (OI) 2,73,700
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 23,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
8.10 0.25 3.18% 387.35
Previous Close 7.85
Open 8.10
High 8.10
Low 8.10
Vol 1,700
Open Interest (OI) 57,800
Change in OI 0
Bid Price 7.75
Offer Price 8.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
7.20 0.20 2.86% 388.25
Previous Close 7.00
Open 7.20
High 8.10
Low 7.20
Vol 10,200
Open Interest (OI) 56,100
Change in OI 0
Bid Price 6.50
Offer Price 7.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
9.50 0.10 1.06% 385.95
Previous Close 9.40
Open 9.50
High 9.50
Low 9.50
Vol 1,700
Open Interest (OI) 34,000
Change in OI 0
Bid Price 9.00
Offer Price 10.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE330.00
3.55 0.00 0.00% 391.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,300
Change in OI 0
Bid Price 3.35
Offer Price 3.90
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
19.80 0.00 0.00% 375.65
Previous Close 19.80
Open 18.30
High 19.80
Low 18.30
Vol 3,400
Open Interest (OI) 64,600
Change in OI 0
Bid Price 18.70
Offer Price 20.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
29.50 0.00 0.00% 365.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 29.80
Offer Price 33.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
2.50 0.00 0.00% 392.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 4.30
Offer Price 9.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
3.00 0.00 0.00% 392.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 1.95
Offer Price 5.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
5.25 0.00 0.00% 390.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
5.10 0.00 0.00% 390.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,300
Change in OI 0
Bid Price 4.55
Offer Price 6.00
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
12.70 0.00 0.00% 382.75
Previous Close 12.70
Open 12.70
High 12.70
Low 12.70
Vol 3,400
Open Interest (OI) 66,300
Change in OI 0
Bid Price 12.35
Offer Price 13.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
42.00 0.00 0.00% 353.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 43.20
Offer Price 45.20
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
28.40 0.00 0.00% 367.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
Change in OI 0
Bid Price 27.80
Offer Price 29.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
33.00 0.00 0.00% 362.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,100
Change in OI 0
Bid Price 32.80
Offer Price 34.90
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE380.00
15.50 0.00 0.00% 379.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 15.35
Offer Price 16.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
38.90 0.00 0.00% 356.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,100
Change in OI 0
Bid Price 39.15
Offer Price 41.20
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
11.90 0.00 0.00% 383.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 11.75
Offer Price 12.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
25.25 0.00 0.00% 370.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 24.80
Offer Price 25.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
3.00 0.00 0.00% 392.45
Previous Close 3.00
Open 3.50
High 3.50
Low 3.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.55
Offer Price 4.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
1.10 0.00 0.00% 394.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE440.00
9.65 0.00 0.00% 385.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,300
Change in OI 0
Bid Price 9.35
Offer Price 10.30
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
15.50 0.00 0.00% 379.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,70,300
Change in OI 0
Bid Price 15.30
Offer Price 15.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
37.00 0.00 0.00% 358.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 36.30
Offer Price 38.45
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
33.00 0.00 0.00% 362.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 50.60
Offer Price 58.00
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
1.50 0.00 0.00% 393.95
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 5,100
Open Interest (OI) 23,800
Change in OI 3,400
Bid Price 0.75
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
23.05 -0.10 -0.43% 372.40
Previous Close 23.15
Open 22.00
High 23.05
Low 22.00
Vol 11,900
Open Interest (OI) 1,53,000
Change in OI 1,700
Bid Price 23.25
Offer Price 23.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE390.00
20.15 -1.30 -6.06% 375.30
Previous Close 21.45
Open 20.15
High 20.15
Low 20.15
Vol 1,700
Open Interest (OI) 11,900
Change in OI 0
Bid Price 19.60
Offer Price 20.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
40.30 -7.00 -14.80% 355.15
Previous Close 47.30
Open 40.30
High 40.30
Low 40.30
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 44.00
Offer Price 50.85
Bid Quantity 1,700
Offer Quantity 8,500

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com