Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
353.65
Change Change %
9.75 2.84%

Updated:25 Sep, 2020, 13:04 PM IST

BSE
353.35
Change Change %
9.50 2.76%

Updated:25 Sep, 2020, 13:11 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
28.50 4.55 19.00% 325.15
Previous Close 23.95
Open 25.00
High 28.50
Low 23.50
Vol 1,88,700
Open Interest (OI) 1,17,300
Change in OI 34,000
Bid Price 28.00
Offer Price 28.35
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
22.25 3.25 17.11% 331.40
Previous Close 19.00
Open 20.65
High 22.55
Low 18.00
Vol 15,58,900
Open Interest (OI) 4,60,700
Change in OI 1,97,200
Bid Price 22.15
Offer Price 22.25
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
13.25 1.85 16.23% 340.40
Previous Close 11.40
Open 11.80
High 13.30
Low 10.60
Vol 15,13,000
Open Interest (OI) 7,29,300
Change in OI 45,900
Bid Price 13.10
Offer Price 13.25
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
17.25 2.35 15.77% 336.40
Previous Close 14.90
Open 16.25
High 17.45
Low 13.95
Vol 20,68,900
Open Interest (OI) 8,33,000
Change in OI 1,54,700
Bid Price 17.20
Offer Price 17.35
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
9.90 1.10 12.50% 343.75
Previous Close 8.80
Open 8.85
High 10.00
Low 8.00
Vol 10,42,100
Open Interest (OI) 8,22,800
Change in OI 1,00,300
Bid Price 9.80
Offer Price 9.90
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
7.45 0.65 9.56% 346.20
Previous Close 6.80
Open 7.25
High 7.45
Low 6.00
Vol 5,57,600
Open Interest (OI) 5,86,500
Change in OI 66,300
Bid Price 7.35
Offer Price 7.45
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.65 0.05 8.33% 353.00
Previous Close 0.60
Open 0.55
High 0.70
Low 0.50
Vol 25,500
Open Interest (OI) 39,100
Change in OI 20,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
40.00 3.00 8.11% 313.65
Previous Close 37.00
Open 37.80
High 40.05
Low 37.80
Vol 6,800
Open Interest (OI) 8,500
Change in OI 1,700
Bid Price 41.55
Offer Price 42.55
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
5.50 0.20 3.77% 348.15
Previous Close 5.30
Open 5.55
High 5.75
Low 4.40
Vol 12,41,000
Open Interest (OI) 14,16,100
Change in OI 6,800
Bid Price 5.40
Offer Price 5.50
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
32.50 0.00 0.00% 321.15
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 34.45
Offer Price 35.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
60.50 0.00 0.00% 293.15
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 104.30
Offer Price 131.60
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
52.00 0.00 0.00% 301.65
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 49.60
Offer Price 52.10
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
81.35 0.00 0.00% 272.30
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 63.70
Offer Price 77.45
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
154.10 0.00 0.00% 199.55
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 128.00
Offer Price 170.60
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% 293.65
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 58.55
Offer Price 76.70
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
97.40 0.00 0.00% 256.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,000
Change in OI 0
Bid Price 81.75
Offer Price 87.40
Bid Quantity 10,200
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
4.00 -0.05 -1.23% 349.65
Previous Close 4.05
Open 4.00
High 4.30
Low 3.35
Vol 6,20,500
Open Interest (OI) 6,71,500
Change in OI 71,400
Bid Price 3.95
Offer Price 4.05
Bid Quantity 11,900
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
3.00 -0.05 -1.64% 350.65
Previous Close 3.05
Open 3.25
High 3.50
Low 2.50
Vol 5,20,200
Open Interest (OI) 8,68,700
Change in OI 27,200
Bid Price 3.00
Offer Price 3.10
Bid Quantity 11,900
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
2.30 -0.05 -2.13% 351.35
Previous Close 2.35
Open 2.70
High 2.70
Low 1.85
Vol 51,000
Open Interest (OI) 3,33,200
Change in OI 8,500
Bid Price 2.15
Offer Price 2.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
98.05 -5.10 -4.94% 255.60
Previous Close 103.15
Open 98.05
High 98.05
Low 98.05
Vol 1,700
Open Interest (OI) 40,800
Change in OI 0
Bid Price 94.20
Offer Price 100.60
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
70.30 -6.40 -8.34% 283.35
Previous Close 76.70
Open 72.70
High 72.70
Low 70.30
Vol 6,800
Open Interest (OI) 71,400
Change in OI -5,100
Bid Price 65.90
Offer Price 67.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
1.90 -0.20 -9.52% 351.75
Previous Close 2.10
Open 2.30
High 2.30
Low 1.65
Vol 42,500
Open Interest (OI) 3,00,900
Change in OI 18,700
Bid Price 1.80
Offer Price 1.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
3.70 -0.45 -10.84% 349.95
Previous Close 4.15
Open 3.70
High 3.70
Low 3.70
Vol 1,700
Open Interest (OI) 5,100
Change in OI 1,700
Bid Price 2.50
Offer Price 3.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
52.50 -6.45 -10.94% 301.15
Previous Close 58.95
Open 54.55
High 56.20
Low 52.35
Vol 17,000
Open Interest (OI) 3,43,400
Change in OI -6,800
Bid Price 49.50
Offer Price 49.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.80 -0.10 -11.11% 352.85
Previous Close 0.90
Open 0.80
High 0.80
Low 0.70
Vol 25,500
Open Interest (OI) 1,02,000
Change in OI -1,700
Bid Price 0.70
Offer Price 0.80
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
59.90 -7.85 -11.59% 293.75
Previous Close 67.75
Open 63.15
High 63.20
Low 59.90
Vol 5,100
Open Interest (OI) 37,400
Change in OI 3,400
Bid Price 57.50
Offer Price 58.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.60 -0.10 -14.29% 353.05
Previous Close 0.70
Open 0.80
High 0.80
Low 0.60
Vol 18,700
Open Interest (OI) 2,22,700
Change in OI 10,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
1.25 -0.25 -16.67% 352.40
Previous Close 1.50
Open 1.15
High 1.40
Low 1.10
Vol 27,200
Open Interest (OI) 2,46,500
Change in OI 3,400
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
33.75 -7.35 -17.88% 319.90
Previous Close 41.10
Open 39.00
High 40.70
Low 33.75
Vol 22,100
Open Interest (OI) 2,63,500
Change in OI 1,700
Bid Price 33.80
Offer Price 34.40
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
41.30 -9.40 -18.54% 312.35
Previous Close 50.70
Open 45.00
High 45.95
Low 41.30
Vol 11,900
Open Interest (OI) 1,75,100
Change in OI -3,400
Bid Price 41.25
Offer Price 41.90
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
27.40 -7.70 -21.94% 326.25
Previous Close 35.10
Open 33.10
High 34.20
Low 27.35
Vol 96,900
Open Interest (OI) 3,99,500
Change in OI 0
Bid Price 27.40
Offer Price 27.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.35 -0.40 -22.86% 352.30
Previous Close 1.75
Open 1.55
High 1.75
Low 1.35
Vol 2,21,000
Open Interest (OI) 6,46,000
Change in OI 93,500
Bid Price 1.35
Offer Price 1.50
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.95 -0.30 -24.00% 352.70
Previous Close 1.25
Open 1.20
High 1.20
Low 0.90
Vol 6,800
Open Interest (OI) 79,900
Change in OI 1,700
Bid Price 0.85
Offer Price 1.00
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
0.60 -0.20 -25.00% 353.05
Previous Close 0.80
Open 0.60
High 0.75
Low 0.60
Vol 8,500
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
21.65 -7.30 -25.22% 332.00
Previous Close 28.95
Open 26.60
High 27.85
Low 21.45
Vol 1,87,000
Open Interest (OI) 3,65,500
Change in OI 8,500
Bid Price 21.70
Offer Price 21.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
16.75 -6.35 -27.49% 336.90
Previous Close 23.10
Open 22.35
High 22.35
Low 16.65
Vol 5,47,400
Open Interest (OI) 3,34,900
Change in OI 61,200
Bid Price 16.75
Offer Price 16.90
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
12.70 -5.30 -29.44% 340.95
Previous Close 18.00
Open 18.00
High 18.00
Low 12.50
Vol 6,95,300
Open Interest (OI) 3,87,600
Change in OI 45,900
Bid Price 12.70
Offer Price 12.80
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
9.65 -4.40 -31.32% 344.00
Previous Close 14.05
Open 13.40
High 13.40
Low 9.45
Vol 4,33,500
Open Interest (OI) 2,95,800
Change in OI 28,900
Bid Price 9.55
Offer Price 9.65
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
7.00 -3.55 -33.65% 346.65
Previous Close 10.55
Open 8.80
High 9.95
Low 6.90
Vol 3,82,500
Open Interest (OI) 2,07,400
Change in OI 5,100
Bid Price 6.95
Offer Price 7.10
Bid Quantity 5,100
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
5.05 -2.90 -36.48% 348.60
Previous Close 7.95
Open 5.50
High 7.40
Low 5.05
Vol 2,66,900
Open Interest (OI) 1,44,500
Change in OI 37,400
Bid Price 5.05
Offer Price 5.15
Bid Quantity 3,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
2.00 -1.20 -37.50% 351.65
Previous Close 3.20
Open 2.50
High 2.95
Low 2.00
Vol 2,51,600
Open Interest (OI) 2,07,400
Change in OI 1,24,100
Bid Price 1.85
Offer Price 1.95
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
3.65 -2.20 -37.61% 350.00
Previous Close 5.85
Open 5.55
High 5.55
Low 3.60
Vol 4,81,100
Open Interest (OI) 4,02,900
Change in OI 17,000
Bid Price 3.65
Offer Price 3.70
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
16.50 0.00 0.00% 337.15
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 20.05
Offer Price 25.45
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
17.05 -57.70 -77.19% 336.60
Previous Close 74.75
Open 17.05
High 17.05
Low 17.05
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 12.60
Offer Price 18.30
Bid Quantity 1,700
Offer Quantity 1,700

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