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
391.90
| Change | Change % |
| -3.60 | -0.91% |
Updated:20 Oct, 2020, 12:14 PM IST |
|
BSE
393.05
| Change | Change % |
| -2.25 | -0.57% |
Updated:20 Oct, 2020, 12:18 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE410.00 |
23.00 | 2.80 | 13.86% | 368.90 |
|
Previous Close 20.20
Open 20.50
High 23.30
Low 20.05
Vol 23,800
Open Interest (OI) 49,300
Change in OI -1,700
Bid Price 22.80
Offer Price 22.95
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 |
30.95 | 3.40 | 12.34% | 360.95 |
|
Previous Close 27.55
Open 29.80
High 31.15
Low 29.80
Vol 40,800
Open Interest (OI) 1,46,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE430.00 |
39.00 | 4.00 | 11.43% | 352.90 |
|
Previous Close 35.00
Open 39.25
High 39.25
Low 39.00
Vol 3,400
Open Interest (OI) 18,700
Change in OI -1,700
Bid Price 38.55
Offer Price 40.00
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 |
16.15 | 1.65 | 11.38% | 375.75 |
|
Previous Close 14.50
Open 17.95
High 18.10
Low 13.95
Vol 12,35,900
Open Interest (OI) 5,83,100
Change in OI 1,03,700
Bid Price 16.05
Offer Price 16.25
Bid Quantity 5,100
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE390.00 |
10.70 | 1.00 | 10.31% | 381.20 |
|
Previous Close 9.70
Open 11.00
High 11.75
Low 9.25
Vol 18,76,800
Open Interest (OI) 7,87,100
Change in OI 1,58,100
Bid Price 10.65
Offer Price 10.75
Bid Quantity 3,400
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE380.00 |
6.65 | 0.55 | 9.02% | 385.25 |
|
Previous Close 6.10
Open 6.80
High 7.45
Low 5.75
Vol 11,88,300
Open Interest (OI) 11,96,800
Change in OI 76,500
Bid Price 6.60
Offer Price 6.70
Bid Quantity 3,400
Offer Quantity 15,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE450.00 |
57.25 | 3.25 | 6.02% | 334.65 |
|
Previous Close 54.00
Open 55.50
High 57.25
Low 55.50
Vol 3,400
Open Interest (OI) 25,500
Change in OI -1,700
Bid Price 57.30
Offer Price 58.65
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE370.00 |
3.95 | 0.20 | 5.33% | 387.95 |
|
Previous Close 3.75
Open 4.40
High 4.50
Low 3.60
Vol 7,10,600
Open Interest (OI) 10,54,000
Change in OI -22,100
Bid Price 3.90
Offer Price 4.00
Bid Quantity 17,000
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE360.00 |
2.40 | 0.10 | 4.35% | 389.50 |
|
Previous Close 2.30
Open 2.40
High 2.65
Low 2.05
Vol 3,24,700
Open Interest (OI) 8,92,500
Change in OI -18,700
Bid Price 2.25
Offer Price 2.35
Bid Quantity 5,100
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE270.00 |
0.80 | 0.00 | 0.00% | 391.10 |
|
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 |
0.35 | 0.00 | 0.00% | 391.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE440.00 |
78.50 | 0.00 | 0.00% | 313.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 46.60
Offer Price 50.75
Bid Quantity 5,100
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE240.00 |
0.50 | 0.00 | 0.00% | 391.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE330.00 |
53.30 | 0.00 | 0.00% | 338.60 |
|
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 57.10
Offer Price 64.10
Bid Quantity 5,100
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE330.00 |
0.60 | 0.00 | 0.00% | 391.30 |
|
Previous Close 0.60
Open 0.55
High 0.65
Low 0.50
Vol 35,700
Open Interest (OI) 5,25,300
Change in OI -18,700
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE460.00 |
88.15 | 0.00 | 0.00% | 303.75 |
|
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 62.15
Offer Price 70.25
Bid Quantity 17,000
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE320.00 |
57.95 | 0.00 | 0.00% | 333.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 61.80
Offer Price 83.80
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE320.00 |
0.40 | 0.00 | 0.00% | 391.50 |
|
Previous Close 0.40
Open 0.65
High 0.65
Low 0.40
Vol 10,200
Open Interest (OI) 4,96,400
Change in OI -1,700
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE310.00 |
42.20 | 0.00 | 0.00% | 349.70 |
|
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 76.10
Offer Price 93.85
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE340.00 |
0.90 | 0.00 | 0.00% | 391.00 |
|
Previous Close 0.90
Open 1.00
High 1.00
Low 0.80
Vol 1,81,900
Open Interest (OI) 6,49,400
Change in OI 3,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 13,600
Offer Quantity 25,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE500.00 |
154.10 | 0.00 | 0.00% | 237.80 |
|
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 93.30
Offer Price 124.45
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE290.00 |
60.00 | 0.00 | 0.00% | 331.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 92.40
Offer Price 116.70
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE290.00 |
0.30 | 0.00 | 0.00% | 391.60 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,400
Open Interest (OI) 34,000
Change in OI 1,700
Bid Price 0.20
Offer Price 0.40
Bid Quantity 10,200
Offer Quantity 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE510.00 |
0.20 | 0.00 | 0.00% | 391.70 |
|
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 3,400
Open Interest (OI) 49,300
Change in OI -1,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,100
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE350.00 |
1.35 | -0.05 | -3.57% | 390.55 |
|
Previous Close 1.40
Open 2.20
High 2.25
Low 1.30
Vol 3,07,700
Open Interest (OI) 9,86,000
Change in OI 5,100
Bid Price 1.35
Offer Price 1.40
Bid Quantity 6,800
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE350.00 |
45.00 | -2.80 | -5.86% | 346.90 |
|
Previous Close 47.80
Open 44.10
High 48.05
Low 44.10
Vol 27,200
Open Interest (OI) 1,08,800
Change in OI -1,700
Bid Price 43.45
Offer Price 44.15
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE340.00 |
53.45 | -4.55 | -7.84% | 338.45 |
|
Previous Close 58.00
Open 53.60
High 53.60
Low 53.45
Vol 5,100
Open Interest (OI) 74,800
Change in OI -3,400
Bid Price 52.70
Offer Price 54.00
Bid Quantity 3,400
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE360.00 |
34.65 | -4.10 | -10.58% | 357.25 |
|
Previous Close 38.75
Open 37.25
High 39.80
Low 34.65
Vol 17,000
Open Interest (OI) 3,82,500
Change in OI -3,400
Bid Price 34.55
Offer Price 35.10
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE370.00 |
26.95 | -3.45 | -11.35% | 364.95 |
|
Previous Close 30.40
Open 28.50
High 31.25
Low 26.00
Vol 1,17,300
Open Interest (OI) 6,46,000
Change in OI -20,400
Bid Price 26.65
Offer Price 26.85
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE310.00 |
0.35 | -0.05 | -12.50% | 391.55 |
|
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 20,400
Open Interest (OI) 2,24,400
Change in OI -3,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 13,600
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE480.00 |
0.30 | -0.05 | -14.29% | 391.60 |
|
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 3,400
Open Interest (OI) 88,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE300.00 |
0.30 | -0.05 | -14.29% | 391.60 |
|
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 23,800
Open Interest (OI) 5,21,900
Change in OI -22,100
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,500
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE380.00 |
19.20 | -3.45 | -15.23% | 372.70 |
|
Previous Close 22.65
Open 20.00
High 23.65
Low 19.05
Vol 3,51,900
Open Interest (OI) 6,97,000
Change in OI -61,200
Bid Price 19.35
Offer Price 19.50
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 |
13.70 | -2.55 | -15.69% | 378.20 |
|
Previous Close 16.25
Open 13.50
High 17.30
Low 11.95
Vol 6,47,700
Open Interest (OI) 8,90,800
Change in OI 1,10,500
Bid Price 13.55
Offer Price 13.65
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE400.00 |
9.20 | -2.05 | -18.22% | 382.70 |
|
Previous Close 11.25
Open 4.60
High 12.25
Low 4.60
Vol 32,98,000
Open Interest (OI) 34,27,200
Change in OI 4,79,400
Bid Price 9.00
Offer Price 9.15
Bid Quantity 17,000
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE410.00 |
5.65 | -1.70 | -23.13% | 386.25 |
|
Previous Close 7.35
Open 6.70
High 8.00
Low 5.25
Vol 15,62,300
Open Interest (OI) 14,84,100
Change in OI 2,17,600
Bid Price 5.65
Offer Price 5.75
Bid Quantity 15,300
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE430.00 |
2.30 | -0.70 | -23.33% | 389.60 |
|
Previous Close 3.00
Open 2.70
High 3.25
Low 1.90
Vol 5,11,700
Open Interest (OI) 7,12,300
Change in OI -17,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 23,800
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE420.00 |
3.60 | -1.10 | -23.40% | 388.30 |
|
Previous Close 4.70
Open 4.10
High 5.10
Low 3.40
Vol 11,84,900
Open Interest (OI) 15,77,600
Change in OI 1,29,200
Bid Price 3.50
Offer Price 3.60
Bid Quantity 10,200
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE470.00 |
0.40 | -0.15 | -27.27% | 391.50 |
|
Previous Close 0.55
Open 0.40
High 0.50
Low 0.35
Vol 25,500
Open Interest (OI) 1,70,000
Change in OI -6,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 15,300
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE440.00 |
1.45 | -0.55 | -27.50% | 390.45 |
|
Previous Close 2.00
Open 1.80
High 2.10
Low 1.45
Vol 4,33,500
Open Interest (OI) 9,67,300
Change in OI 40,800
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,400
Offer Quantity 28,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE450.00 |
0.85 | -0.35 | -29.17% | 391.05 |
|
Previous Close 1.20
Open 0.65
High 1.20
Low 0.65
Vol 3,63,800
Open Interest (OI) 11,66,200
Change in OI -1,700
Bid Price 0.85
Offer Price 0.90
Bid Quantity 6,800
Offer Quantity 30,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE460.00 |
0.55 | -0.25 | -31.25% | 391.35 |
|
Previous Close 0.80
Open 0.60
High 0.80
Low 0.55
Vol 2,07,400
Open Interest (OI) 4,23,300
Change in OI 10,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 23,800
Offer Quantity 22,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE280.00 |
0.20 | -0.10 | -33.33% | 391.70 |
|
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 1,700
Open Interest (OI) 2,49,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE500.00 |
0.20 | -0.10 | -33.33% | 391.70 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 13,600
Open Interest (OI) 2,72,000
Change in OI -1,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 18,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE470.00 |
3.70 | 1.20 | 48.00% | 388.20 |
|
Previous Close 2.50
Open 3.70
High 3.70
Low 3.70
Vol 1,700
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE410.00 |
32.55 | 3.05 | 10.34% | 359.35 |
|
Previous Close 29.50
Open 32.55
High 32.55
Low 32.55
Vol 1,700
Open Interest (OI) 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE380.00 |
17.15 | 1.55 | 9.94% | 374.75 |
|
Previous Close 15.60
Open 16.00
High 17.15
Low 15.60
Vol 8,500
Open Interest (OI) 27,200
Change in OI 1,700
Bid Price 16.20
Offer Price 16.80
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE370.00 |
13.00 | 1.10 | 9.24% | 378.90 |
|
Previous Close 11.90
Open 13.00
High 13.00
Low 13.00
Vol 1,700
Open Interest (OI) 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE350.00 |
7.45 | 0.45 | 6.43% | 384.45 |
|
Previous Close 7.00
Open 7.20
High 8.10
Low 6.75
Vol 25,500
Open Interest (OI) 51,000
Change in OI -5,100
Bid Price 7.00
Offer Price 7.15
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE420.00 |
39.00 | 2.00 | 5.41% | 352.90 |
|
Previous Close 37.00
Open 39.00
High 39.00
Low 39.00
Vol 1,700
Open Interest (OI) 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE400.00 |
26.45 | 1.20 | 4.75% | 365.45 |
|
Previous Close 25.25
Open 26.45
High 26.45
Low 26.45
Vol 1,700
Open Interest (OI) 15,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE320.00 |
3.00 | 0.00 | 0.00% | 388.90 |
|
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 26-11-2020 |
OPTSTK PE310.00 |
5.25 | 0.00 | 0.00% | 386.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE340.00 |
5.10 | 0.00 | 0.00% | 386.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE430.00 |
42.00 | 0.00 | 0.00% | 349.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 44.95
Offer Price 48.20
Bid Quantity 3,400
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE280.00 |
1.00 | 0.00 | 0.00% | 390.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE290.00 |
1.10 | 0.00 | 0.00% | 390.80 |
|
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 26-11-2020 |
OPTSTK CE350.00 |
33.00 | 0.00 | 0.00% | 358.90 |
|
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 26-11-2020 |
OPTSTK PE300.00 |
1.50 | 0.00 | 0.00% | 390.40 |
|
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 5,100
Open Interest (OI) 25,500
Change in OI 5,100
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE360.00 |
9.35 | -0.05 | -0.53% | 382.55 |
|
Previous Close 9.40
Open 9.50
High 9.50
Low 9.25
Vol 6,800
Open Interest (OI) 32,300
Change in OI -1,700
Bid Price 9.35
Offer Price 9.80
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE330.00 |
3.50 | -0.05 | -1.41% | 388.40 |
|
Previous Close 3.55
Open 3.60
High 3.65
Low 3.50
Vol 5,100
Open Interest (OI) 64,600
Change in OI -1,700
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE390.00 |
20.95 | -0.50 | -2.33% | 370.95 |
|
Previous Close 21.45
Open 20.15
High 21.00
Low 19.35
Vol 11,900
Open Interest (OI) 18,700
Change in OI 6,800
Bid Price 20.95
Offer Price 21.60
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE370.00 |
37.00 | -1.90 | -4.88% | 354.90 |
|
Previous Close 38.90
Open 37.00
High 37.00
Low 37.00
Vol 1,700
Open Interest (OI) 22,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE380.00 |
30.00 | -3.00 | -9.09% | 361.90 |
|
Previous Close 33.00
Open 30.00
High 30.00
Low 30.00
Vol 1,700
Open Interest (OI) 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE400.00 |
20.75 | -2.40 | -10.37% | 371.15 |
|
Previous Close 23.15
Open 22.00
High 24.05
Low 20.75
Vol 54,400
Open Interest (OI) 1,80,200
Change in OI 28,900
Bid Price 20.55
Offer Price 21.00
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE450.00 |
7.00 | -0.85 | -10.83% | 384.90 |
|
Previous Close 7.85
Open 8.10
High 8.10
Low 6.65
Vol 28,900
Open Interest (OI) 73,100
Change in OI 15,300
Bid Price 6.00
Offer Price 7.50
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE390.00 |
25.00 | -3.40 | -11.97% | 366.90 |
|
Previous Close 28.40
Open 28.40
High 28.40
Low 25.00
Vol 8,500
Open Interest (OI) 25,500
Change in OI -1,700
Bid Price 24.45
Offer Price 25.90
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE420.00 |
13.30 | -1.95 | -12.79% | 378.60 |
|
Previous Close 15.25
Open 15.95
High 15.95
Low 13.00
Vol 40,800
Open Interest (OI) 2,60,100
Change in OI -10,200
Bid Price 12.60
Offer Price 13.75
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE440.00 |
8.50 | -1.25 | -12.82% | 383.40 |
|
Previous Close 9.75
Open 9.25
High 9.55
Low 8.50
Vol 11,900
Open Interest (OI) 56,100
Change in OI 6,800
Bid Price 8.00
Offer Price 9.20
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE360.00 |
40.30 | -7.00 | -14.80% | 351.60 |
|
Previous Close 47.30
Open 40.30
High 40.30
Low 40.30
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 42.35
Offer Price 47.35
Bid Quantity 6,800
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE410.00 |
16.80 | -3.00 | -15.15% | 375.10 |
|
Previous Close 19.80
Open 18.30
High 19.80
Low 16.80
Vol 6,800
Open Interest (OI) 66,300
Change in OI 1,700
Bid Price 16.25
Offer Price 17.05
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE430.00 |
10.50 | -2.20 | -17.32% | 381.40 |
|
Previous Close 12.70
Open 12.70
High 12.70
Low 10.50
Vol 23,800
Open Interest (OI) 74,800
Change in OI 8,500
Bid Price 9.90
Offer Price 10.70
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE500.00 |
2.00 | -1.00 | -33.33% | 389.90 |
|
Previous Close 3.00
Open 3.50
High 3.50
Low 2.00
Vol 6,800
Open Interest (OI) 8,500
|
|||||
PUT/CALL Ratio (PCR)
View the Put Call Ratio for Tata Steel Option Contracts expiring on All-Expiry date.
Options Chain
View the Options Chain for Tata Steel Option Contracts expiring on All-Expiry date.