Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
361.30
Change Change %
-12.85 -3.43%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
361.25
Change Change %
-12.95 -3.46%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE370.00
9.00 4.60 104.55% 352.30
Previous Close 4.40
Open 2.85
High 14.00
Low 2.85
Vol 14,56,900
Open Interest (OI) 2,31,200
Change in OI -4,30,100
Bid Price 7.65
Offer Price 10.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE380.00
17.60 8.75 98.87% 343.70
Previous Close 8.85
Open 7.55
High 23.30
Low 7.55
Vol 3,62,100
Open Interest (OI) 2,05,700
Change in OI -1,68,300
Bid Price 17.75
Offer Price 18.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE390.00
28.25 11.95 73.31% 333.05
Previous Close 16.30
Open 17.00
High 33.50
Low 17.00
Vol 1,17,300
Open Interest (OI) 4,18,200
Change in OI -39,100
Bid Price 27.10
Offer Price 30.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE400.00
38.15 12.30 47.58% 323.15
Previous Close 25.85
Open 28.50
High 43.00
Low 28.50
Vol 2,21,000
Open Interest (OI) 4,08,000
Change in OI -1,49,600
Bid Price 37.30
Offer Price 38.45
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE410.00
47.40 12.15 34.47% 313.90
Previous Close 35.25
Open 45.05
High 52.50
Low 44.00
Vol 85,000
Open Interest (OI) 1,98,900
Change in OI -54,400
Bid Price 46.90
Offer Price 48.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE360.00
2.50 0.60 31.58% 358.80
Previous Close 1.90
Open 1.30
High 5.85
Low 1.00
Vol 28,35,600
Open Interest (OI) 4,59,000
Change in OI -1,51,300
Bid Price 2.30
Offer Price 3.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE420.00
58.00 12.40 27.19% 303.30
Previous Close 45.60
Open 55.00
High 61.00
Low 55.00
Vol 37,400
Open Interest (OI) 2,22,700
Change in OI -13,600
Bid Price 56.65
Offer Price 60.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE430.00
68.00 13.00 23.64% 293.30
Previous Close 55.00
Open 67.90
High 71.50
Low 64.50
Vol 1,24,100
Open Interest (OI) 3,58,700
Change in OI -78,200
Bid Price 66.65
Offer Price 70.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE440.00
80.60 15.35 23.52% 280.70
Previous Close 65.25
Open 65.70
High 82.50
Low 65.70
Vol 23,800
Open Interest (OI) 90,100
Change in OI -11,900
Bid Price 72.65
Offer Price 85.10
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE450.00
85.50 5.00 6.21% 275.80
Previous Close 80.50
Open 85.50
High 85.50
Low 85.50
Vol 1,700
Open Interest (OI) 74,800
Change in OI -1,700
Bid Price 80.65
Offer Price 99.20
Bid Quantity 10,200
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 361.20
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE250.00
0.30 0.00 0.00% 361.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE460.00
74.00 0.00 0.00% 287.30
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 88.65
Offer Price 116.40
Bid Quantity 10,200
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE470.00
45.40 0.00 0.00% 315.90
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 93.15
Offer Price 127.90
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE320.00
85.00 0.00 0.00% 276.30
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 36.35
Offer Price 50.00
Bid Quantity 5,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE310.00
0.45 0.00 0.00% 360.85
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE340.00
29.00 0.00 0.00% 332.30
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 15.90
Offer Price 27.75
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE500.00
140.00 0.00 0.00% 221.30
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 118.80
Offer Price 162.55
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE290.00
133.50 0.00 0.00% 227.80
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 65.00
Offer Price 80.45
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE190.00
0.10 0.00 0.00% 361.20
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 0.05
Offer Price 0.20
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE480.00
108.00 0.00 0.00% 253.30
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 101.70
Offer Price 139.50
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE350.00
0.80 -0.05 -5.88% 360.50
Previous Close 0.85
Open 0.55
High 1.90
Low 0.45
Vol 20,12,800
Open Interest (OI) 3,43,400
Change in OI -86,700
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE340.00
0.40 -0.10 -20.00% 360.90
Previous Close 0.50
Open 0.40
High 0.75
Low 0.25
Vol 3,46,800
Open Interest (OI) 1,44,500
Change in OI -42,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE330.00
0.25 -0.10 -28.57% 361.05
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 1,07,100
Open Interest (OI) 90,100
Change in OI -35,700
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE330.00
32.65 -13.10 -28.63% 328.65
Previous Close 45.75
Open 32.65
High 32.65
Low 32.65
Vol 1,700
Open Interest (OI) 15,300
Change in OI 0
Bid Price 31.85
Offer Price 33.35
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE350.00
13.05 -6.80 -34.26% 348.25
Previous Close 19.85
Open 15.05
High 15.05
Low 8.40
Vol 83,300
Open Interest (OI) 23,800
Change in OI 15,300
Bid Price 11.85
Offer Price 13.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE300.00
59.85 -34.75 -36.73% 301.45
Previous Close 94.60
Open 61.00
High 61.00
Low 59.85
Vol 3,400
Open Interest (OI) 5,100
Change in OI 0
Bid Price 59.35
Offer Price 70.55
Bid Quantity 11,900
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE320.00
0.20 -0.15 -42.86% 361.10
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 23,800
Open Interest (OI) 15,300
Change in OI -11,900
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE310.00
52.40 -40.60 -43.66% 308.90
Previous Close 93.00
Open 52.50
High 52.50
Low 52.40
Vol 3,400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 49.75
Offer Price 55.05
Bid Quantity 10,200
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE460.00
0.10 -0.10 -50.00% 361.20
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 1,70,000
Open Interest (OI) 4,93,000
Change in OI -73,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,700
Offer Quantity 35,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE500.00
0.05 -0.05 -50.00% 361.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 4,53,900
Open Interest (OI) 11,30,500
Change in OI -3,38,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE290.00
0.05 -0.05 -50.00% 361.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE510.00
0.05 -0.05 -50.00% 361.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 25,500
Open Interest (OI) 1,98,900
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 361.25
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 8,500
Open Interest (OI) 35,700
Change in OI -3,400
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE440.00
0.10 -0.15 -60.00% 361.20
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 6,29,000
Open Interest (OI) 10,35,300
Change in OI -4,30,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,10,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE470.00
0.05 -0.10 -66.67% 361.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 95,200
Open Interest (OI) 4,33,500
Change in OI -73,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE480.00
0.05 -0.10 -66.67% 361.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,78,500
Open Interest (OI) 3,63,800
Change in OI -64,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,100
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE410.00
0.15 -0.35 -70.00% 361.15
Previous Close 0.50
Open 0.45
High 0.45
Low 0.05
Vol 10,64,200
Open Interest (OI) 9,14,600
Change in OI -3,04,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,200
Offer Quantity 27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE420.00
0.10 -0.25 -71.43% 361.20
Previous Close 0.35
Open 0.25
High 0.25
Low 0.05
Vol 9,11,200
Open Interest (OI) 10,86,300
Change in OI -3,62,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,60,100
Offer Quantity 88,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE360.00
4.50 -11.90 -72.56% 356.80
Previous Close 16.40
Open 13.10
High 13.10
Low 2.35
Vol 15,77,600
Open Interest (OI) 1,93,800
Change in OI 1,51,300
Bid Price 4.20
Offer Price 4.50
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE490.00
0.05 -0.15 -75.00% 361.25
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 35,700
Open Interest (OI) 2,32,900
Change in OI -32,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,900
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE450.00
0.05 -0.20 -80.00% 361.25
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 6,74,900
Open Interest (OI) 10,37,000
Change in OI -3,24,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 81,600
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE430.00
0.05 -0.20 -80.00% 361.25
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 4,59,000
Open Interest (OI) 10,62,500
Change in OI -2,51,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,32,900
Offer Quantity 45,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE390.00
0.20 -1.25 -86.21% 361.10
Previous Close 1.45
Open 1.15
High 1.15
Low 0.10
Vol 20,21,300
Open Interest (OI) 5,71,200
Change in OI -3,53,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,100
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE400.00
0.10 -0.65 -86.67% 361.20
Previous Close 0.75
Open 0.60
High 0.65
Low 0.10
Vol 21,36,900
Open Interest (OI) 12,88,600
Change in OI -3,91,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,05,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE370.00
0.95 -8.00 -89.39% 360.35
Previous Close 8.95
Open 9.95
High 9.95
Low 0.60
Vol 34,47,600
Open Interest (OI) 5,04,900
Change in OI 2,78,800
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE380.00
0.35 -3.55 -91.03% 360.95
Previous Close 3.90
Open 4.05
High 4.15
Low 0.25
Vol 33,71,100
Open Interest (OI) 6,15,400
Change in OI -20,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE280.00
0.05 -17.15 -99.71% 361.25
Previous Close 17.20
Open 0.20
High 0.20
Low 0.05
Vol 3,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.60 0.35 140.00% 360.70
Previous Close 0.25
Open 0.60
High 0.60
Low 0.60
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.60
Offer Price 2.05
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
3.80 1.20 46.15% 357.50
Previous Close 2.60
Open 2.50
High 4.30
Low 2.50
Vol 1,92,100
Open Interest (OI) 1,34,300
Change in OI 81,600
Bid Price 3.40
Offer Price 3.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
9.20 2.65 40.46% 352.10
Previous Close 6.55
Open 9.65
High 10.40
Low 8.05
Vol 3,77,400
Open Interest (OI) 1,00,300
Change in OI 56,100
Bid Price 5.45
Offer Price 9.15
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
12.15 3.45 39.66% 349.15
Previous Close 8.70
Open 8.50
High 13.95
Low 8.40
Vol 6,74,900
Open Interest (OI) 2,78,800
Change in OI 61,200
Bid Price 11.50
Offer Price 12.40
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
19.85 5.30 36.43% 341.45
Previous Close 14.55
Open 14.00
High 22.65
Low 13.05
Vol 11,91,700
Open Interest (OI) 2,31,200
Change in OI -1,700
Bid Price 19.15
Offer Price 23.50
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
15.60 4.10 35.65% 345.70
Previous Close 11.50
Open 11.50
High 18.10
Low 11.15
Vol 11,67,900
Open Interest (OI) 2,83,900
Change in OI 30,600
Bid Price 14.00
Offer Price 16.00
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
25.40 6.50 34.39% 335.90
Previous Close 18.90
Open 18.45
High 28.20
Low 18.05
Vol 7,87,100
Open Interest (OI) 2,58,400
Change in OI 11,900
Bid Price 25.05
Offer Price 25.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
31.05 7.50 31.85% 330.25
Previous Close 23.55
Open 23.95
High 34.90
Low 23.45
Vol 2,46,500
Open Interest (OI) 2,21,000
Change in OI 56,100
Bid Price 30.50
Offer Price 33.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
7.00 1.50 27.27% 354.30
Previous Close 5.50
Open 5.35
High 8.05
Low 5.35
Vol 4,06,300
Open Interest (OI) 95,200
Change in OI 79,900
Bid Price 7.00
Offer Price 8.00
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
37.60 7.80 26.17% 323.70
Previous Close 29.80
Open 33.50
High 40.50
Low 33.50
Vol 51,000
Open Interest (OI) 1,24,100
Change in OI 6,800
Bid Price 36.10
Offer Price 39.25
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
44.90 9.10 25.42% 316.40
Previous Close 35.80
Open 36.05
High 49.00
Low 36.05
Vol 93,500
Open Interest (OI) 3,43,400
Change in OI 42,500
Bid Price 45.00
Offer Price 46.65
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
63.00 12.20 24.02% 298.30
Previous Close 50.80
Open 56.20
High 64.70
Low 56.20
Vol 10,200
Open Interest (OI) 61,200
Change in OI 5,100
Bid Price 46.60
Offer Price 68.70
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
53.00 7.05 15.34% 308.30
Previous Close 45.95
Open 53.20
High 54.15
Low 50.40
Vol 13,600
Open Interest (OI) 34,000
Change in OI 6,800
Bid Price 51.00
Offer Price 56.25
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
71.00 9.10 14.70% 290.30
Previous Close 61.90
Open 66.95
High 71.00
Low 66.95
Vol 5,100
Open Interest (OI) 37,400
Change in OI 3,400
Bid Price 60.45
Offer Price 81.30
Bid Quantity 11,900
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
81.00 7.40 10.05% 280.30
Previous Close 73.60
Open 77.10
High 81.00
Low 77.10
Vol 5,100
Open Interest (OI) 37,400
Change in OI 1,700
Bid Price 69.65
Offer Price 91.75
Bid Quantity 10,200
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
87.00 6.00 7.41% 274.30
Previous Close 81.00
Open 85.35
High 87.00
Low 85.35
Vol 18,700
Open Interest (OI) 20,400
Change in OI 13,600
Bid Price 78.20
Offer Price 102.15
Bid Quantity 11,900
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
60.50 0.00 0.00% 300.80
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 86.20
Offer Price 113.60
Bid Quantity 10,200
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
135.95 0.00 0.00% 225.35
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 120.40
Offer Price 136.00
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
1.05 -0.15 -12.50% 360.25
Previous Close 1.20
Open 1.05
High 1.05
Low 1.05
Vol 1,700
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.30
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
27.65 -4.35 -13.59% 333.65
Previous Close 32.00
Open 35.15
High 35.15
Low 27.00
Vol 11,900
Open Interest (OI) 10,200
Change in OI 5,100
Bid Price 10.15
Offer Price 32.95
Bid Quantity 8,500
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
34.00 -6.30 -15.63% 327.30
Previous Close 40.30
Open 39.60
High 39.60
Low 34.00
Vol 11,900
Open Interest (OI) 23,800
Change in OI 8,500
Bid Price 33.15
Offer Price 40.00
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
1.30 -0.35 -21.21% 360.00
Previous Close 1.65
Open 1.60
High 1.60
Low 1.20
Vol 37,400
Open Interest (OI) 98,600
Change in OI 0
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
19.40 -6.10 -23.92% 341.90
Previous Close 25.50
Open 25.30
High 25.30
Low 16.40
Vol 13,90,600
Open Interest (OI) 4,72,600
Change in OI 3,23,000
Bid Price 19.30
Offer Price 19.50
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
24.00 -7.70 -24.29% 337.30
Previous Close 31.70
Open 28.75
High 28.75
Low 20.60
Vol 6,30,700
Open Interest (OI) 1,81,900
Change in OI 1,39,400
Bid Price 23.75
Offer Price 24.35
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
15.25 -5.00 -24.69% 346.05
Previous Close 20.25
Open 20.60
High 20.60
Low 12.85
Vol 12,97,100
Open Interest (OI) 5,16,800
Change in OI 3,33,200
Bid Price 15.00
Offer Price 15.20
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
51.50 -17.85 -25.74% 309.80
Previous Close 69.35
Open 51.00
High 51.50
Low 51.00
Vol 6,800
Open Interest (OI) 6,800
Change in OI 0
Bid Price 48.75
Offer Price 54.20
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
7.20 -2.60 -26.53% 354.10
Previous Close 9.80
Open 9.85
High 9.85
Low 6.20
Vol 8,00,700
Open Interest (OI) 3,51,900
Change in OI 34,000
Bid Price 7.05
Offer Price 7.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
11.70 -4.35 -27.10% 349.60
Previous Close 16.05
Open 17.20
High 17.20
Low 10.15
Vol 8,97,600
Open Interest (OI) 3,77,400
Change in OI 1,32,600
Bid Price 11.65
Offer Price 11.90
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
9.35 -3.50 -27.24% 351.95
Previous Close 12.85
Open 13.65
High 13.65
Low 7.95
Vol 18,87,000
Open Interest (OI) 10,45,500
Change in OI 3,24,700
Bid Price 9.25
Offer Price 9.40
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
1.65 -0.65 -28.26% 359.65
Previous Close 2.30
Open 2.00
High 2.00
Low 1.65
Vol 8,500
Open Interest (OI) 85,000
Change in OI 0
Bid Price 1.65
Offer Price 1.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
5.55 -2.20 -28.39% 355.75
Previous Close 7.75
Open 7.80
High 7.85
Low 4.90
Vol 7,90,500
Open Interest (OI) 6,13,700
Change in OI 71,400
Bid Price 5.50
Offer Price 5.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
3.30 -1.45 -30.53% 358.00
Previous Close 4.75
Open 4.85
High 4.95
Low 3.05
Vol 2,63,500
Open Interest (OI) 2,61,800
Change in OI 27,200
Bid Price 3.20
Offer Price 3.35
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.90 -0.40 -30.77% 360.40
Previous Close 1.30
Open 1.00
High 1.05
Low 0.90
Vol 49,300
Open Interest (OI) 1,95,500
Change in OI 27,200
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
2.00 -0.90 -31.03% 359.30
Previous Close 2.90
Open 3.00
High 3.00
Low 2.00
Vol 74,800
Open Interest (OI) 2,19,300
Change in OI 17,000
Bid Price 2.10
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
CE430.00
4.10 -1.85 -31.09% 357.20
Previous Close 5.95
Open 6.20
High 6.25
Low 3.85
Vol 3,72,300
Open Interest (OI) 3,16,200
Change in OI 47,600
Bid Price 3.90
Offer Price 4.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
2.50 -1.20 -32.43% 358.80
Previous Close 3.70
Open 4.80
High 4.80
Low 2.50
Vol 2,36,300
Open Interest (OI) 4,91,300
Change in OI 76,500
Bid Price 2.60
Offer Price 3.00
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
52.00 -40.00 -43.48% 309.30
Previous Close 92.00
Open 52.00
High 52.00
Low 52.00
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 48.05
Offer Price 71.45
Bid Quantity 44,200
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
5.20 -10.55 -66.98% 356.10
Previous Close 15.75
Open 5.00
High 5.30
Low 4.85
Vol 37,400
Open Interest (OI) 27,200
Change in OI 0
Bid Price 4.80
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
1.90 -6.15 -76.40% 359.40
Previous Close 8.05
Open 1.05
High 2.05
Low 1.05
Vol 13,600
Open Interest (OI) 11,900
Change in OI 0
Bid Price 1.35
Offer Price 1.95
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