Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Tata Steel Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
395.50
| Change | Change % |
| -3.20 | -0.80% |
Updated:18 Sep, 2020, 15:59 PM IST |
|
BSE
395.30
| Change | Change % |
| -3.40 | -0.85% |
Updated:18 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 CE370.00 |
32.75 | 4.20 | 14.71% | 362.75 |
|
Previous Close 28.55
Open 36.00
High 36.00
Low 32.75
Vol 3,400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 19.30
Offer Price 34.05
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE430.00 |
35.75 | 2.40 | 7.20% | 359.75 |
|
Previous Close 33.35
Open 28.75
High 36.55
Low 28.75
Vol 11,900
Open Interest (OI) 5,35,500
Change in OI -3,400
Bid Price 34.20
Offer Price 35.45
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 |
27.05 | 1.40 | 5.46% | 368.45 |
|
Previous Close 25.65
Open 21.00
High 27.45
Low 19.10
Vol 6,71,500
Open Interest (OI) 3,97,800
Change in OI -68,000
Bid Price 24.25
Offer Price 26.00
Bid Quantity 5,100
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE410.00 |
17.35 | 0.15 | 0.87% | 378.15 |
|
Previous Close 17.20
Open 14.05
High 19.10
Low 12.25
Vol 10,88,000
Open Interest (OI) 6,93,600
Change in OI -1,24,100
Bid Price 16.40
Offer Price 17.70
Bid Quantity 10,200
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE230.00 |
0.05 | 0.00 | 0.00% | 395.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE250.00 |
0.30 | 0.00 | 0.00% | 395.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE330.00 |
0.20 | 0.00 | 0.00% | 395.30 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 39,100
Open Interest (OI) 42,500
Change in OI -5,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE460.00 |
56.50 | 0.00 | 0.00% | 339.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE470.00 |
45.40 | 0.00 | 0.00% | 350.10 |
|
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 64.75
Offer Price 95.30
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% | 310.50 |
|
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 65.80
Offer Price 88.00
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE340.00 |
82.85 | 0.00 | 0.00% | 312.65 |
|
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 49.00
Offer Price 66.70
Bid Quantity 5,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE500.00 |
95.10 | 0.00 | 0.00% | 300.40 |
|
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 81.80
Offer Price 114.45
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% | 262.00 |
|
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 98.05
Offer Price 124.50
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE190.00 |
0.15 | 0.00 | 0.00% | 395.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE480.00 |
55.50 | 0.00 | 0.00% | 340.00 |
|
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 66.10
Offer Price 100.60
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE300.00 |
96.40 | 0.00 | 0.00% | 299.10 |
|
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 92.60
Offer Price 109.80
Bid Quantity 10,200
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE400.00 |
10.60 | -0.40 | -3.64% | 384.90 |
|
Previous Close 11.00
Open 9.00
High 12.10
Low 7.30
Vol 45,44,100
Open Interest (OI) 13,29,400
Change in OI 34,000
Bid Price 9.55
Offer Price 10.75
Bid Quantity 8,500
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE360.00 |
38.00 | -1.50 | -3.80% | 357.50 |
|
Previous Close 39.50
Open 43.45
High 44.60
Low 38.00
Vol 10,200
Open Interest (OI) 74,800
Change in OI -1,700
Bid Price 35.05
Offer Price 37.70
Bid Quantity 5,100
Offer Quantity 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE330.00 |
72.50 | -3.45 | -4.54% | 323.00 |
|
Previous Close 75.95
Open 73.25
High 73.25
Low 72.50
Vol 5,100
Open Interest (OI) 20,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE450.00 |
52.20 | -3.25 | -5.86% | 343.30 |
|
Previous Close 55.45
Open 48.00
High 53.70
Low 47.10
Vol 18,700
Open Interest (OI) 85,000
Change in OI 3,400
Bid Price 52.50
Offer Price 55.75
Bid Quantity 5,100
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE310.00 |
93.00 | -6.10 | -6.16% | 302.50 |
|
Previous Close 99.10
Open 93.00
High 93.00
Low 93.00
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 73.05
Offer Price 99.45
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE440.00 |
40.15 | -2.85 | -6.63% | 355.35 |
|
Previous Close 43.00
Open 39.50
High 40.45
Low 37.85
Vol 18,700
Open Interest (OI) 1,66,600
Change in OI -5,100
Bid Price 38.75
Offer Price 50.40
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE350.00 |
50.60 | -6.50 | -11.38% | 344.90 |
|
Previous Close 57.10
Open 54.40
High 54.40
Low 50.60
Vol 3,400
Open Interest (OI) 15,300
Change in OI 0
Bid Price 38.95
Offer Price 48.70
Bid Quantity 39,100
Offer Quantity 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE390.00 |
6.05 | -0.80 | -11.68% | 389.45 |
|
Previous Close 6.85
Open 8.30
High 8.70
Low 4.25
Vol 59,38,100
Open Interest (OI) 14,09,300
Change in OI 34,000
Bid Price 6.05
Offer Price 6.30
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 |
0.30 | -0.05 | -14.29% | 395.20 |
|
Previous Close 0.35
Open 0.25
High 0.40
Low 0.20
Vol 37,400
Open Interest (OI) 71,400
Change in OI 5,100
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,100
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE380.00 |
18.50 | -5.00 | -21.28% | 377.00 |
|
Previous Close 23.50
Open 26.65
High 27.90
Low 18.35
Vol 64,600
Open Interest (OI) 42,500
Change in OI -1,700
Bid Price 15.95
Offer Price 19.15
Bid Quantity 11,900
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE380.00 |
3.10 | -0.85 | -21.52% | 392.40 |
|
Previous Close 3.95
Open 3.65
High 4.10
Low 2.30
Vol 22,21,900
Open Interest (OI) 6,90,200
Change in OI -1,27,500
Bid Price 2.20
Offer Price 3.40
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE370.00 |
1.80 | -0.50 | -21.74% | 393.70 |
|
Previous Close 2.30
Open 2.00
High 2.20
Low 1.25
Vol 13,77,000
Open Interest (OI) 5,42,300
Change in OI -86,700
Bid Price 1.45
Offer Price 1.80
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE480.00 |
0.35 | -0.10 | -22.22% | 395.15 |
|
Previous Close 0.45
Open 0.40
High 0.40
Low 0.25
Vol 4,31,800
Open Interest (OI) 6,10,300
Change in OI -1,24,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,100
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE390.00 |
12.00 | -4.15 | -25.70% | 383.50 |
|
Previous Close 16.15
Open 18.35
High 20.00
Low 11.05
Vol 9,14,600
Open Interest (OI) 2,55,000
Change in OI 1,24,100
Bid Price 11.85
Offer Price 13.70
Bid Quantity 1,700
Offer Quantity 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE500.00 |
0.25 | -0.10 | -28.57% | 395.25 |
|
Previous Close 0.35
Open 0.50
High 0.50
Low 0.20
Vol 4,26,700
Open Interest (OI) 22,69,500
Change in OI -2,00,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 13,600
Offer Quantity 73,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE510.00 |
0.20 | -0.10 | -33.33% | 395.30 |
|
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 39,100
Open Interest (OI) 2,39,700
Change in OI -15,300
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,200
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE360.00 |
0.90 | -0.50 | -35.71% | 394.60 |
|
Previous Close 1.40
Open 1.05
High 1.05
Low 0.60
Vol 9,29,900
Open Interest (OI) 6,59,600
Change in OI -42,500
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE470.00 |
0.35 | -0.20 | -36.36% | 395.15 |
|
Previous Close 0.55
Open 0.55
High 0.85
Low 0.25
Vol 4,81,100
Open Interest (OI) 7,46,300
Change in OI -2,15,900
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE490.00 |
0.25 | -0.15 | -37.50% | 395.25 |
|
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 1,32,600
Open Interest (OI) 3,09,400
Change in OI -37,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 15,300
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE400.00 |
6.70 | -4.05 | -37.67% | 388.80 |
|
Previous Close 10.75
Open 11.95
High 13.40
Low 6.25
Vol 55,53,900
Open Interest (OI) 14,73,900
Change in OI 2,49,900
Bid Price 6.60
Offer Price 6.70
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE410.00 |
3.70 | -3.05 | -45.19% | 391.80 |
|
Previous Close 6.75
Open 7.35
High 8.45
Low 3.50
Vol 71,02,600
Open Interest (OI) 17,86,700
Change in OI -1,03,700
Bid Price 3.60
Offer Price 3.70
Bid Quantity 5,100
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE350.00 |
0.40 | -0.35 | -46.67% | 395.10 |
|
Previous Close 0.75
Open 0.50
High 0.50
Low 0.30
Vol 3,41,700
Open Interest (OI) 6,00,100
Change in OI -79,900
Bid Price 0.35
Offer Price 0.45
Bid Quantity 27,200
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE420.00 |
2.20 | -2.20 | -50.00% | 393.30 |
|
Previous Close 4.40
Open 4.70
High 5.20
Low 2.05
Vol 50,20,100
Open Interest (OI) 22,52,500
Change in OI -1,53,000
Bid Price 2.15
Offer Price 2.20
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE450.00 |
0.65 | -0.75 | -53.57% | 394.85 |
|
Previous Close 1.40
Open 1.40
High 1.50
Low 0.55
Vol 21,14,800
Open Interest (OI) 19,56,700
Change in OI -4,21,600
Bid Price 0.60
Offer Price 0.65
Bid Quantity 6,800
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE430.00 |
1.30 | -1.50 | -53.57% | 394.20 |
|
Previous Close 2.80
Open 2.80
High 3.20
Low 1.30
Vol 33,84,700
Open Interest (OI) 18,49,600
Change in OI -4,02,900
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,400
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE440.00 |
0.90 | -1.05 | -53.85% | 394.60 |
|
Previous Close 1.95
Open 2.05
High 2.10
Low 0.80
Vol 24,20,800
Open Interest (OI) 22,28,700
Change in OI -2,04,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 8,500
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE310.00 |
0.45 | -0.55 | -55.00% | 395.05 |
|
Previous Close 1.00
Open 0.45
High 0.45
Low 0.45
Vol 1,700
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK CE460.00 |
0.40 | -0.50 | -55.56% | 395.10 |
|
Previous Close 0.90
Open 1.00
High 1.00
Low 0.40
Vol 8,99,300
Open Interest (OI) 8,97,600
Change in OI -2,04,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 40,800
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE320.00 |
0.30 | -0.40 | -57.14% | 395.20 |
|
Previous Close 0.70
Open 0.25
High 0.35
Low 0.25
Vol 13,600
Open Interest (OI) 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE300.00 |
0.10 | -0.15 | -60.00% | 395.40 |
|
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 17,000
Open Interest (OI) 30,600
Change in OI -5,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,200
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 24-09-2020 |
OPTSTK PE290.00 |
0.10 | -0.40 | -80.00% | 395.40 |
|
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 1,700
Open Interest (OI) 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE310.00 |
92.00 | 16.10 | 21.21% | 303.50 |
|
Previous Close 75.90
Open 92.00
High 92.00
Low 92.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 80.95
Offer Price 108.85
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE350.00 |
59.50 | 7.45 | 14.31% | 336.00 |
|
Previous Close 52.05
Open 59.50
High 59.50
Low 59.50
Vol 1,700
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE390.00 |
19.75 | 1.65 | 9.12% | 375.75 |
|
Previous Close 18.10
Open 16.30
High 20.40
Low 15.75
Vol 71,400
Open Interest (OI) 59,500
Change in OI 8,500
Bid Price 14.15
Offer Price 20.20
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE440.00 |
45.90 | 3.40 | 8.00% | 349.60 |
|
Previous Close 42.50
Open 44.10
High 46.50
Low 44.10
Vol 6,800
Open Interest (OI) 8,500
Change in OI 0
Bid Price 46.80
Offer Price 57.80
Bid Quantity 10,200
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE360.00 |
8.95 | 0.65 | 7.83% | 386.55 |
|
Previous Close 8.30
Open 7.25
High 9.10
Low 7.00
Vol 79,900
Open Interest (OI) 1,08,800
Change in OI 18,700
Bid Price 7.50
Offer Price 9.05
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 |
15.30 | 1.00 | 6.99% | 380.20 |
|
Previous Close 14.30
Open 12.50
High 15.50
Low 12.20
Vol 91,800
Open Interest (OI) 1,03,700
Change in OI 10,200
Bid Price 13.70
Offer Price 15.45
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE360.00 |
48.50 | 3.00 | 6.59% | 347.00 |
|
Previous Close 45.50
Open 48.50
High 48.50
Low 48.50
Vol 1,700
Open Interest (OI) 13,600
Change in OI 0
Bid Price 39.75
Offer Price 46.30
Bid Quantity 13,600
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE400.00 |
24.90 | 1.50 | 6.41% | 370.60 |
|
Previous Close 23.40
Open 21.25
High 25.60
Low 19.65
Vol 2,66,900
Open Interest (OI) 2,70,300
Change in OI 88,400
Bid Price 24.00
Offer Price 24.80
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 |
11.65 | 0.70 | 6.39% | 383.85 |
|
Previous Close 10.95
Open 10.00
High 12.10
Low 9.00
Vol 1,75,100
Open Interest (OI) 1,90,400
Change in OI 57,800
Bid Price 7.30
Offer Price 12.10
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 |
53.05 | 2.05 | 4.02% | 342.45 |
|
Previous Close 51.00
Open 53.05
High 53.05
Low 53.05
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 51.00
Offer Price 65.40
Bid Quantity 15,300
Offer Quantity 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE410.00 |
30.65 | 1.00 | 3.37% | 364.85 |
|
Previous Close 29.65
Open 26.35
High 31.05
Low 25.70
Vol 18,700
Open Interest (OI) 23,800
Change in OI 6,800
Bid Price 29.90
Offer Price 33.25
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 |
6.10 | 0.10 | 1.67% | 389.40 |
|
Previous Close 6.00
Open 5.50
High 6.30
Low 5.00
Vol 30,600
Open Interest (OI) 91,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE430.00 |
40.00 | 0.65 | 1.65% | 355.50 |
|
Previous Close 39.35
Open 40.00
High 40.00
Low 40.00
Vol 1,700
Open Interest (OI) 30,600
Change in OI 1,700
Bid Price 36.60
Offer Price 51.95
Bid Quantity 3,400
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE460.00 |
60.50 | 0.50 | 0.83% | 335.00 |
|
Previous Close 60.00
Open 60.50
High 60.50
Low 60.50
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 59.20
Offer Price 79.65
Bid Quantity 10,200
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE420.00 |
31.05 | 0.20 | 0.65% | 364.45 |
|
Previous Close 30.85
Open 31.50
High 34.20
Low 31.05
Vol 10,200
Open Interest (OI) 40,800
Change in OI 0
Bid Price 28.40
Offer Price 43.85
Bid Quantity 10,200
Offer Quantity 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE370.00 |
48.00 | 0.00 | 0.00% | 347.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE500.00 |
94.00 | 0.00 | 0.00% | 301.50 |
|
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 88.20
Offer Price 119.30
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE510.00 |
0.25 | 0.00 | 0.00% | 395.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE490.00 |
3.05 | -0.05 | -1.61% | 392.45 |
|
Previous Close 3.10
Open 3.05
High 3.05
Low 3.05
Vol 1,700
Open Interest (OI) 96,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE430.00 |
12.15 | -0.70 | -5.45% | 383.35 |
|
Previous Close 12.85
Open 13.65
High 14.20
Low 11.25
Vol 2,32,900
Open Interest (OI) 2,46,500
Change in OI 52,700
Bid Price 11.45
Offer Price 12.45
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 |
2.30 | -0.15 | -6.12% | 393.20 |
|
Previous Close 2.45
Open 2.90
High 3.10
Low 2.10
Vol 57,800
Open Interest (OI) 1,07,100
Change in OI 44,200
Bid Price 2.00
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 CE420.00 |
14.85 | -1.15 | -7.19% | 380.65 |
|
Previous Close 16.00
Open 17.70
High 17.90
Low 14.35
Vol 3,87,600
Open Interest (OI) 3,91,000
Change in OI 1,08,800
Bid Price 14.55
Offer Price 14.85
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE410.00 |
18.35 | -1.45 | -7.32% | 377.15 |
|
Previous Close 19.80
Open 20.80
High 22.05
Low 17.70
Vol 2,97,500
Open Interest (OI) 2,29,500
Change in OI 62,900
Bid Price 18.30
Offer Price 18.50
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 |
3.50 | -0.30 | -7.89% | 392.00 |
|
Previous Close 3.80
Open 3.50
High 4.30
Low 3.45
Vol 34,000
Open Interest (OI) 91,800
Change in OI 10,200
Bid Price 3.30
Offer Price 3.60
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 |
4.50 | -0.45 | -9.09% | 391.00 |
|
Previous Close 4.95
Open 5.05
High 5.30
Low 4.40
Vol 28,900
Open Interest (OI) 86,700
Change in OI 8,500
Bid Price 4.55
Offer Price 5.00
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE340.00 |
4.50 | -0.50 | -10.00% | 391.00 |
|
Previous Close 5.00
Open 4.00
High 4.50
Low 3.95
Vol 8,500
Open Interest (OI) 11,900
Change in OI 1,700
Bid Price 4.10
Offer Price 4.95
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE400.00 |
21.75 | -2.45 | -10.12% | 373.75 |
|
Previous Close 24.20
Open 25.00
High 26.90
Low 21.60
Vol 2,82,200
Open Interest (OI) 3,26,400
Change in OI 74,800
Bid Price 19.70
Offer Price 23.00
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 |
5.85 | -0.80 | -12.03% | 389.65 |
|
Previous Close 6.65
Open 6.80
High 7.20
Low 5.50
Vol 1,61,500
Open Interest (OI) 1,61,500
Change in OI -8,500
Bid Price 5.55
Offer Price 6.00
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE440.00 |
9.00 | -1.30 | -12.62% | 386.50 |
|
Previous Close 10.30
Open 10.30
High 11.00
Low 8.85
Vol 1,24,100
Open Interest (OI) 1,95,500
Change in OI 34,000
Bid Price 9.05
Offer Price 9.45
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 |
7.25 | -1.05 | -12.65% | 388.25 |
|
Previous Close 8.30
Open 8.40
High 9.15
Low 7.15
Vol 2,82,200
Open Interest (OI) 2,87,300
Change in OI 27,200
Bid Price 7.20
Offer Price 7.35
Bid Quantity 5,100
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE390.00 |
27.45 | -4.55 | -14.22% | 368.05 |
|
Previous Close 32.00
Open 29.15
High 29.15
Low 27.45
Vol 6,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 23.05
Offer Price 30.75
Bid Quantity 1,700
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE380.00 |
31.50 | -6.80 | -17.75% | 364.00 |
|
Previous Close 38.30
Open 31.50
High 31.50
Low 31.50
Vol 1,700
Open Interest (OI) 0
|
|||||
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.