Tata Steel Ltd.

NSE Symbol: TATASTEEL | BSE Code: 500470 | ISIN: INE081A01012 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

338.95

Change	Change %
19.00	5.94%
Updated:05 Jun, 2020, 16:02 PM IST

BSE

339.35

Change	Change %
19.20	6.00%
Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE410.00	2.35	2.00	571.43%	336.60
Previous Close 0.35 Open 1.65 High 3.20 Low 1.65 Vol 1,21,500 Open Interest (OI) 51,000 Change in OI 0 Bid Price 2.40 Offer Price 2.50 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE420.00	1.95	1.30	200.00%	337.00
Previous Close 0.65 Open 0.90 High 2.30 Low 0.80 Vol 4,66,500 Open Interest (OI) 2,08,500 Change in OI 76,500 Bid Price 1.90 Offer Price 1.95 Bid Quantity 27,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE400.00	3.25	2.10	182.61%	335.70
Previous Close 1.15 Open 1.25 High 4.00 Low 1.25 Vol 29,40,000 Open Interest (OI) 6,07,500 Change in OI 1,87,500 Bid Price 3.25 Offer Price 3.30 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE365.00	10.60	6.80	178.95%	328.35
Previous Close 3.80 Open 7.50 High 11.30 Low 7.50 Vol 1,45,500 Open Interest (OI) 37,500 Change in OI 0 Bid Price 8.95 Offer Price 10.60 Bid Quantity 1,500 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE390.00	4.30	2.65	160.61%	334.65
Previous Close 1.65 Open 2.50 High 5.45 Low 2.50 Vol 5,67,000 Open Interest (OI) 1,98,000 Change in OI 1,27,500 Bid Price 4.15 Offer Price 4.30 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE380.00	5.95	3.60	153.19%	333.00
Previous Close 2.35 Open 3.35 High 7.45 Low 3.10 Vol 16,86,000 Open Interest (OI) 3,85,500 Change in OI 1,63,500 Bid Price 5.90 Offer Price 6.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE375.00	6.50	3.90	150.00%	332.45
Previous Close 2.60 Open 6.50 High 6.50 Low 6.50 Vol 3,000 Open Interest (OI) 1,500 Change in OI 0 Bid Price 6.45 Offer Price 7.40 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE370.00	8.10	4.70	138.24%	330.85
Previous Close 3.40 Open 3.70 High 9.95 Low 3.70 Vol 23,58,000 Open Interest (OI) 5,04,000 Change in OI 1,69,500 Bid Price 8.00 Offer Price 8.45 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE360.00	10.80	6.05	127.37%	328.15
Previous Close 4.75 Open 8.30 High 13.10 Low 6.25 Vol 35,47,500 Open Interest (OI) 6,15,000 Change in OI 1,15,500 Bid Price 10.75 Offer Price 11.05 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE350.00	14.50	7.60	110.14%	324.45
Previous Close 6.90 Open 8.10 High 17.10 Low 8.10 Vol 62,50,500 Open Interest (OI) 8,52,000 Change in OI 1,26,000 Bid Price 14.35 Offer Price 14.55 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE345.00	16.40	8.20	100.00%	322.55
Previous Close 8.20 Open 10.70 High 19.40 Low 10.70 Vol 12,37,500 Open Interest (OI) 1,23,000 Change in OI 43,500 Bid Price 16.30 Offer Price 16.60 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE340.00	18.75	9.20	96.34%	320.20
Previous Close 9.55 Open 13.25 High 22.00 Low 11.45 Vol 68,86,500 Open Interest (OI) 5,43,000 Change in OI -54,000 Bid Price 18.55 Offer Price 18.95 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE355.00	12.55	5.95	90.15%	326.40
Previous Close 6.60 Open 9.25 High 14.90 Low 9.10 Vol 5,47,500 Open Interest (OI) 1,75,500 Change in OI 0 Bid Price 11.70 Offer Price 12.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE335.00	21.00	9.85	88.34%	317.95
Previous Close 11.15 Open 14.30 High 24.70 Low 14.15 Vol 17,68,500 Open Interest (OI) 2,49,000 Change in OI 1,87,500 Bid Price 20.90 Offer Price 21.30 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE330.00	24.00	10.95	83.91%	314.95
Previous Close 13.05 Open 15.00 High 27.30 Low 15.00 Vol 35,22,000 Open Interest (OI) 4,53,000 Change in OI -2,73,000 Bid Price 23.85 Offer Price 24.10 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE325.00	27.00	11.90	78.81%	311.95
Previous Close 15.10 Open 17.50 High 30.60 Low 17.50 Vol 5,50,500 Open Interest (OI) 79,500 Change in OI -93,000 Bid Price 26.45 Offer Price 27.10 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE305.00	44.00	18.70	73.91%	294.95
Previous Close 25.30 Open 36.90 High 44.00 Low 36.90 Vol 3,000 Open Interest (OI) 27,000 Change in OI 0 Bid Price 30.60 Offer Price 42.10 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE320.00	30.00	12.65	72.91%	308.95
Previous Close 17.35 Open 19.00 High 34.00 Low 19.00 Vol 17,68,500 Open Interest (OI) 6,09,000 Change in OI -3,15,000 Bid Price 29.80 Offer Price 30.40 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE315.00	33.50	13.60	68.34%	305.45
Previous Close 19.90 Open 22.75 High 36.75 Low 22.75 Vol 91,500 Open Interest (OI) 66,000 Change in OI -24,000 Bid Price 33.05 Offer Price 34.25 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE310.00	36.05	13.30	58.46%	302.90
Previous Close 22.75 Open 26.00 High 40.55 Low 26.00 Vol 3,75,000 Open Interest (OI) 3,60,000 Change in OI -43,500 Bid Price 37.15 Offer Price 37.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE300.00	45.05	16.30	56.70%	293.90
Previous Close 28.75 Open 35.00 High 49.00 Low 34.50 Vol 5,08,500 Open Interest (OI) 4,36,500 Change in OI -1,60,500 Bid Price 45.05 Offer Price 45.70 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE290.00	54.30	17.80	48.77%	284.65
Previous Close 36.50 Open 43.05 High 57.00 Low 43.05 Vol 51,000 Open Interest (OI) 2,31,000 Change in OI -3,000 Bid Price 53.20 Offer Price 54.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE280.00	62.80	18.80	42.73%	276.15
Previous Close 44.00 Open 52.00 High 65.25 Low 52.00 Vol 72,000 Open Interest (OI) 2,89,500 Change in OI -12,000 Bid Price 62.15 Offer Price 62.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE270.00	72.10	18.30	34.01%	266.85
Previous Close 53.80 Open 74.50 High 74.50 Low 72.10 Vol 4,500 Open Interest (OI) 67,500 Change in OI 0 Bid Price 70.40 Offer Price 73.40 Bid Quantity 10,500 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE260.00	78.80	19.40	32.66%	260.15
Previous Close 59.40 Open 78.80 High 78.80 Low 78.80 Vol 1,500 Open Interest (OI) 39,000 Change in OI 0 Bid Price 79.05 Offer Price 94.30 Bid Quantity 6,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE285.00	54.45	12.85	30.89%	284.50
Previous Close 41.60 Open 54.45 High 54.45 Low 54.45 Vol 1,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 56.60 Offer Price 64.75 Bid Quantity 4,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE240.00	96.60	14.60	17.80%	242.35
Previous Close 82.00 Open 95.00 High 96.60 Low 95.00 Vol 3,000 Open Interest (OI) 21,000 Change in OI -1,500 Bid Price 100.00 Offer Price 114.10 Bid Quantity 1,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE200.00	129.50	11.50	9.75%	209.45
Previous Close 118.00 Open 129.50 High 129.50 Low 129.50 Vol 1,500 Open Interest (OI) 3,000 Change in OI -1,500 Bid Price 129.50 Offer Price 159.80 Bid Quantity 3,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE230.00	0.60	0.00	0.00%	338.35
Previous Close 0.60 Open 0.45 High 0.60 Low 0.35 Vol 39,000 Open Interest (OI) 84,000 Change in OI -9,000 Bid Price 0.50 Offer Price 0.65 Bid Quantity 10,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE250.00	70.00	0.00	0.00%	268.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,500 Change in OI 0 Bid Price 88.55 Offer Price 92.20 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE180.00	0.20	0.00	0.00%	338.75
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 0.10 Offer Price 0.35 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE210.00	0.60	0.00	0.00%	338.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.10 Offer Price 0.40 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE380.00	88.00	0.00	0.00%	250.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 44.45 Offer Price 46.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE400.00	117.50	0.00	0.00%	221.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 60.05 Offer Price 64.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE295.00	33.20	0.00	0.00%	305.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 21,000 Change in OI 0 Bid Price 48.35 Offer Price 50.65 Bid Quantity 4,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE220.00	0.45	-0.05	-10.00%	338.50
Previous Close 0.50 Open 0.45 High 0.45 Low 0.45 Vol 18,000 Open Interest (OI) 1,53,000 Change in OI -6,000 Bid Price 0.35 Offer Price 0.45 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE420.00	90.00	-14.00	-13.46%	248.95
Previous Close 104.00 Open 90.00 High 90.00 Low 90.00 Vol 1,500 Open Interest (OI) 21,000 Change in OI 0 Bid Price 72.05 Offer Price 88.05 Bid Quantity 34,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE200.00	0.25	-0.10	-28.57%	338.70
Previous Close 0.35 Open 0.30 High 0.30 Low 0.20 Vol 24,000 Open Interest (OI) 61,500 Change in OI -1,500 Bid Price 0.20 Offer Price 0.25 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE360.00	31.70	-15.30	-32.55%	307.25
Previous Close 47.00 Open 33.50 High 33.50 Low 29.35 Vol 25,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 29.50 Offer Price 30.45 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE250.00	0.90	-0.45	-33.33%	338.05
Previous Close 1.35 Open 1.05 High 1.05 Low 0.70 Vol 2,46,000 Open Interest (OI) 3,73,500 Change in OI 15,000 Bid Price 0.65 Offer Price 0.90 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE350.00	24.90	-14.00	-35.99%	314.05
Previous Close 38.90 Open 29.50 High 29.50 Low 23.00 Vol 2,43,000 Open Interest (OI) 88,500 Change in OI 0 Bid Price 23.35 Offer Price 23.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE370.00	38.00	-22.00	-36.67%	300.95
Previous Close 60.00 Open 36.00 High 38.00 Low 36.00 Vol 4,500 Open Interest (OI) 39,000 Change in OI 0 Bid Price 36.40 Offer Price 38.70 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE240.00	0.55	-0.35	-38.89%	338.40
Previous Close 0.90 Open 0.70 High 0.75 Low 0.55 Vol 70,500 Open Interest (OI) 3,19,500 Change in OI -3,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE295.00	4.55	-3.15	-40.91%	334.40
Previous Close 7.70 Open 5.05 High 5.05 Low 4.00 Vol 21,000 Open Interest (OI) 37,500 Change in OI 4,500 Bid Price 3.55 Offer Price 4.50 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE340.00	18.00	-12.50	-40.98%	320.95
Previous Close 30.50 Open 23.40 High 23.70 Low 17.75 Vol 14,88,000 Open Interest (OI) 2,89,500 Change in OI 2,56,500 Bid Price 17.80 Offer Price 18.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE330.00	13.40	-9.90	-42.49%	325.55
Previous Close 23.30 Open 19.05 High 19.05 Low 13.40 Vol 23,77,500 Open Interest (OI) 3,24,000 Change in OI 2,41,500 Bid Price 13.35 Offer Price 13.60 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE345.00	21.60	-17.15	-44.26%	317.35
Previous Close 38.75 Open 23.80 High 23.80 Low 20.60 Vol 85,500 Open Interest (OI) 12,000 Change in OI 0 Bid Price 20.15 Offer Price 21.40 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE325.00	11.45	-9.20	-44.55%	327.50
Previous Close 20.65 Open 15.70 High 15.70 Low 11.45 Vol 5,86,500 Open Interest (OI) 85,500 Change in OI 48,000 Bid Price 11.45 Offer Price 11.70 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE275.00	2.05	-1.65	-44.59%	336.90
Previous Close 3.70 Open 3.70 High 3.70 Low 0.95 Vol 18,000 Open Interest (OI) 58,500 Change in OI -3,000 Bid Price 1.75 Offer Price 2.05 Bid Quantity 1,500 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE315.00	8.25	-7.00	-45.90%	330.70
Previous Close 15.25 Open 11.05 High 11.45 Low 8.25 Vol 6,75,000 Open Interest (OI) 2,23,500 Change in OI 1,32,000 Bid Price 8.10 Offer Price 8.35 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE320.00	9.60	-8.15	-45.92%	329.35
Previous Close 17.75 Open 13.75 High 13.75 Low 9.60 Vol 27,16,500 Open Interest (OI) 5,52,000 Change in OI 3,40,500 Bid Price 9.50 Offer Price 9.80 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE260.00	1.00	-0.85	-45.95%	337.95
Previous Close 1.85 Open 1.25 High 1.35 Low 1.00 Vol 2,73,000 Open Interest (OI) 2,20,500 Change in OI -25,500 Bid Price 0.95 Offer Price 1.20 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE310.00	7.05	-6.05	-46.18%	331.90
Previous Close 13.10 Open 10.05 High 10.15 Low 6.95 Vol 16,24,500 Open Interest (OI) 7,11,000 Change in OI 1,81,500 Bid Price 6.95 Offer Price 7.10 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE305.00	5.90	-5.25	-47.09%	333.05
Previous Close 11.15 Open 9.50 High 10.10 Low 5.90 Vol 3,21,000 Open Interest (OI) 96,000 Change in OI 43,500 Bid Price 5.65 Offer Price 5.90 Bid Quantity 10,500 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE285.00	2.75	-2.55	-48.11%	336.20
Previous Close 5.30 Open 3.20 High 3.20 Low 2.75 Vol 15,000 Open Interest (OI) 66,000 Change in OI 4,500 Bid Price 2.50 Offer Price 2.95 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE280.00	2.20	-2.05	-48.24%	336.75
Previous Close 4.25 Open 2.95 High 3.00 Low 2.20 Vol 7,30,500 Open Interest (OI) 5,62,500 Change in OI -24,000 Bid Price 2.10 Offer Price 2.20 Bid Quantity 10,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE300.00	4.75	-4.45	-48.37%	334.20
Previous Close 9.20 Open 7.05 High 7.75 Low 4.75 Vol 26,55,000 Open Interest (OI) 8,68,500 Change in OI 1,24,500 Bid Price 4.75 Offer Price 4.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE270.00	1.45	-1.40	-49.12%	337.50
Previous Close 2.85 Open 1.85 High 1.95 Low 1.45 Vol 4,21,500 Open Interest (OI) 3,19,500 Change in OI -69,000 Bid Price 1.45 Offer Price 1.90 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE290.00	3.25	-3.25	-50.00%	335.70
Previous Close 6.50 Open 4.40 High 4.65 Low 3.25 Vol 6,60,000 Open Interest (OI) 3,94,500 Change in OI 30,000 Bid Price 3.10 Offer Price 3.35 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE335.00	16.25	-30.30	-65.09%	322.70
Previous Close 46.55 Open 19.75 High 20.05 Low 15.60 Vol 3,66,000 Open Interest (OI) 75,000 Change in OI 0 Bid Price 15.15 Offer Price 15.95 Bid Quantity 12,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE190.00	0.20	-14.95	-98.68%	338.75
Previous Close 15.15 Open 0.20 High 0.20 Low 0.20 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE330.00	28.00	16.50	143.48%	310.95
Previous Close 11.50 Open 25.00 High 28.00 Low 25.00 Vol 3,400 Open Interest (OI) 3,400 Change in OI 0 Bid Price 28.80 Offer Price 43.95 Bid Quantity 20,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE350.00	23.70	8.60	56.95%	315.25
Previous Close 15.10 Open 19.50 High 23.70 Low 19.20 Vol 8,500 Open Interest (OI) 17,000 Change in OI -3,400 Bid Price 22.60 Offer Price 24.30 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE400.00	11.35	2.95	35.12%	327.60
Previous Close 8.40 Open 8.00 High 11.35 Low 8.00 Vol 51,000 Open Interest (OI) 54,400 Change in OI 35,700 Bid Price 10.50 Offer Price 11.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE320.00	32.90	7.10	27.52%	306.05
Previous Close 25.80 Open 32.90 High 32.90 Low 32.90 Vol 1,700 Open Interest (OI) 34,000 Change in OI 0 Bid Price 33.80 Offer Price 40.30 Bid Quantity 20,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE220.00	4.50	0.00	0.00%	334.45
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 1.00 Offer Price 3.25 Bid Quantity 3,400 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE310.00	27.00	0.00	0.00%	311.95
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 38.00 Offer Price 47.00 Bid Quantity 20,400 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE340.00	17.50	0.00	0.00%	321.45
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 25.80 Offer Price 30.20 Bid Quantity 1,700 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE340.00	38.00	0.00	0.00%	300.95
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 28.55 Offer Price 35.20 Bid Quantity 20,400 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE400.00	135.00	0.00	0.00%	203.95
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 70.80 Offer Price 77.20 Bid Quantity 6,800 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE280.00	12.00	0.00	0.00%	326.95
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 6.25 Offer Price 10.00 Bid Quantity 6,800 Offer Quantity 18,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE260.00	6.60	0.00	0.00%	332.35
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 3.40 Offer Price 6.00 Bid Quantity 1,700 Offer Quantity 18,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE290.00	16.50	0.00	0.00%	322.45
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 9.05 Offer Price 14.75 Bid Quantity 3,400 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE250.00	15.00	0.00	0.00%	323.95
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 2.25 Offer Price 6.50 Bid Quantity 1,700 Offer Quantity 22,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE300.00	31.50	0.00	0.00%	307.45
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 44.80 Offer Price 52.30 Bid Quantity 20,400 Offer Quantity 17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE240.00	5.00	0.00	0.00%	333.95
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 2.00 Offer Price 5.50 Bid Quantity 1,700 Offer Quantity 25,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE270.00	6.05	-1.70	-21.94%	332.90
Previous Close 7.75 Open 5.45 High 6.05 Low 5.45 Vol 5,100 Open Interest (OI) 15,300 Change in OI 0 Bid Price 5.25 Offer Price 7.75 Bid Quantity 1,700 Offer Quantity 17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE360.00	20.50	-8.10	-28.32%	318.45
Previous Close 28.60 Open 18.75 High 20.50 Low 18.75 Vol 8,500 Open Interest (OI) 6,800 Change in OI 0 Bid Price 18.75 Offer Price 21.95 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE300.00	12.35	-6.55	-34.66%	326.60
Previous Close 18.90 Open 12.35 High 12.35 Low 12.35 Vol 1,700 Open Interest (OI) 8,500 Change in OI 0 Bid Price 12.20 Offer Price 17.35 Bid Quantity 1,700 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE380.00	14.00	-9.90	-41.42%	324.95
Previous Close 23.90 Open 14.00 High 14.00 Low 14.00 Vol 1,700 Open Interest (OI) 0 Change in OI 0 Bid Price 12.00 Offer Price 16.70 Bid Quantity 20,400 Offer Quantity 17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE350.00	40.00	-38.60	-49.11%	298.95
Previous Close 78.60 Open 40.00 High 40.00 Low 40.00 Vol 1,700 Open Interest (OI) 1,700 Change in OI 0 Bid Price 34.50 Offer Price 39.35 Bid Quantity 3,400 Offer Quantity 17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE310.00	20.00	-32.45	-61.87%	318.95
Previous Close 52.45 Open 20.00 High 20.00 Low 20.00 Vol 1,700 Open Interest (OI) 1,700 Change in OI 0 Bid Price 14.90 Offer Price 20.55 Bid Quantity 1,700 Offer Quantity 20,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE410.00	5.30	-12.85	-70.80%	333.65
Previous Close 18.15 Open 5.30 High 5.30 Low 5.30 Vol 1,700 Open Interest (OI) 1,700 Change in OI 0 Bid Price 5.25 Offer Price 12.75 Bid Quantity 20,400 Offer Quantity 42,500 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Tata Steel's Price Swing Today

74.73% 25.27%

Recovery from Intraday Low Fall from Intrday High

77.96% 22.04%

Recovery from Intraday Low Fall from Intrday High

Tata Steel's News and Announcements

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 26 Jul 2018 | 12:51 PM

Intimation For Voluntary Webcast Of 111TH Annual General Meeting Of Tata Steel Limited

By BSE on 20 Jul 2018 | 12:35 PM

Shareholding for the Period Ended June 30, 2018

By BSE on 20 Jul 2018 | 12:00 PM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 10 Jul 2018 | 12:48 PM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 06 Jul 2018 | 16:20 PM

Tata Steel's Recent video coverage

Tata Steel's Corporate Information

Tata Steel's Reports

Established in 1907, Tata Steel, the flagship company of the Tata group is the first integrated steel plant in Asia and is now the world`s second most geographically diversified steel producer and ...

Management Info

N Chandrasekaran Chairman

T V Narendran Managing Director

Parvatheesam K Secretary

Registered Office

Address: Bombay House Bombay House 0,-

Tel: 022-6665 8282

Fax: 022-6665 7724 / 7725

Email: cosec@tatasteel.com

Website: www.tatasteel.com

Registrars Details

TSR Darashaw Consultants Pvt Ltd.

6-10, Haji Moosa Patrawala Indl. Est 20, Dr.E.Moses Road, Mahalaxmi, Mumbai Maharashtra
6-10 , Haji Moosa Patrawala Indl. Est
20 Dr.E.Moses Road

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Tata Steel Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Tata Steel

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites