Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
343.90
Change Change %
-17.40 -4.82%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
343.85
Change Change %
-17.40 -4.82%

Updated:24 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
PE350.00
4.30 3.60 514.29% 339.60
Previous Close 0.70
Open 2.85
High 7.40
Low 0.75
Vol 14,96,000
Open Interest (OI) 49,300
Change in OI -3,02,600
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE360.00
16.50 13.80 511.11% 327.40
Previous Close 2.70
Open 5.95
High 17.00
Low 4.20
Vol 10,43,800
Open Interest (OI) 2,09,100
Change in OI -2,44,800
Bid Price 10.05
Offer Price 22.40
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
26.50 17.70 201.14% 317.40
Previous Close 8.80
Open 16.80
High 26.50
Low 13.70
Vol 2,12,500
Open Interest (OI) 1,30,900
Change in OI -98,600
Bid Price 20.15
Offer Price 27.55
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
37.50 19.65 110.08% 306.40
Previous Close 17.85
Open 29.85
High 38.00
Low 22.40
Vol 2,36,300
Open Interest (OI) 1,02,000
Change in OI -1,02,000
Bid Price 17.10
Offer Price 40.05
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE300.00
0.10 0.05 100.00% 343.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 5,100
Open Interest (OI) 39,100
Change in OI 3,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE390.00
46.00 18.10 64.87% 297.90
Previous Close 27.90
Open 36.50
High 47.00
Low 34.40
Vol 1,75,100
Open Interest (OI) 2,80,500
Change in OI -1,27,500
Bid Price 44.75
Offer Price 48.15
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE400.00
57.00 19.10 50.40% 286.90
Previous Close 37.90
Open 45.70
High 57.40
Low 44.50
Vol 2,44,800
Open Interest (OI) 3,17,900
Change in OI -86,700
Bid Price 56.00
Offer Price 58.15
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE410.00
66.35 19.05 40.27% 277.55
Previous Close 47.30
Open 56.25
High 67.40
Low 56.00
Vol 1,80,200
Open Interest (OI) 1,08,800
Change in OI -90,100
Bid Price 33.75
Offer Price 74.50
Bid Quantity 39,100
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE450.00
117.00 31.50 36.84% 226.90
Previous Close 85.50
Open 100.10
High 121.05
Low 100.10
Vol 22,100
Open Interest (OI) 66,300
Change in OI -8,500
Bid Price 54.65
Offer Price 141.10
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE420.00
76.00 18.00 31.03% 267.90
Previous Close 58.00
Open 65.00
High 76.80
Low 65.00
Vol 1,39,400
Open Interest (OI) 1,41,100
Change in OI -79,900
Bid Price 38.95
Offer Price 85.00
Bid Quantity 39,100
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE430.00
86.00 18.15 26.75% 257.90
Previous Close 67.85
Open 74.55
High 87.05
Low 74.55
Vol 2,63,500
Open Interest (OI) 1,49,600
Change in OI -1,88,700
Bid Price 55.65
Offer Price 94.15
Bid Quantity 1,700
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE440.00
95.00 14.40 17.87% 248.90
Previous Close 80.60
Open 89.00
High 110.60
Low 89.00
Vol 22,100
Open Interest (OI) 81,600
Change in OI -8,500
Bid Price 90.35
Offer Price 131.05
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE500.00
152.00 12.00 8.57% 191.90
Previous Close 140.00
Open 152.00
High 152.00
Low 152.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 86.20
Offer Price 191.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE450.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,20,700
Open Interest (OI) 9,50,300
Change in OI -35,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,95,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE490.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,900
Open Interest (OI) 2,31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 343.80
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 0.10
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 343.85
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 0.05
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% 343.60
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 0.15
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE460.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 37,400
Open Interest (OI) 4,65,800
Change in OI -28,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE460.00
74.00 0.00 0.00% 269.90
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 59.85
Offer Price 151.05
Bid Quantity 39,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 4,26,700
Change in OI -6,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE470.00
45.40 0.00 0.00% 298.50
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 65.10
Offer Price 161.05
Bid Quantity 39,100
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE320.00
85.00 0.00 0.00% 258.90
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 6.20
Offer Price 29.25
Bid Quantity 39,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE310.00
52.40 0.00 0.00% 291.50
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 14.15
Offer Price 39.30
Bid Quantity 39,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE310.00
0.45 0.00 0.00% 343.45
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE500.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,300
Open Interest (OI) 11,13,500
Change in OI -10,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,02,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE290.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.25
High 0.25
Low 0.05
Vol 5,100
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE190.00
0.10 0.00 0.00% 343.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE480.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,100
Open Interest (OI) 3,62,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE480.00
108.00 0.00 0.00% 235.90
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 70.30
Offer Price 171.10
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE510.00
0.05 0.00 0.00% 343.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 1,80,200
Change in OI -3,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE300.00
59.85 0.00 0.00% 284.05
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 22.25
Offer Price 47.85
Bid Quantity 39,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE410.00
0.05 -0.05 -50.00% 343.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,89,000
Open Interest (OI) 7,24,200
Change in OI -1,88,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,73,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE430.00
0.05 -0.05 -50.00% 343.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,02,900
Open Interest (OI) 7,73,500
Change in OI -2,82,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 47,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE440.00
0.05 -0.05 -50.00% 343.85
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,30,900
Open Interest (OI) 10,16,600
Change in OI -17,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 343.85
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,31,200
Open Interest (OI) 9,02,700
Change in OI -1,73,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE330.00
15.10 -17.55 -53.75% 328.80
Previous Close 32.65
Open 18.05
High 19.00
Low 15.10
Vol 6,800
Open Interest (OI) 15,300
Change in OI 0
Bid Price 4.65
Offer Price 14.75
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE290.00
58.00 -75.50 -56.55% 285.90
Previous Close 133.50
Open 59.00
High 59.00
Low 58.00
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 27.45
Offer Price 86.00
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE390.00
0.05 -0.10 -66.67% 343.85
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 3,11,100
Open Interest (OI) 4,87,900
Change in OI -66,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,24,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE400.00
0.05 -0.10 -66.67% 343.85
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 4,18,200
Open Interest (OI) 11,28,800
Change in OI -1,42,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,53,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE330.00
0.05 -0.15 -75.00% 343.85
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 1,13,900
Open Interest (OI) 66,300
Change in OI -23,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE320.00
0.05 -0.15 -75.00% 343.85
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 3,400
Open Interest (OI) 15,300
Change in OI -1,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
PE340.00
0.05 -0.30 -85.71% 343.85
Previous Close 0.35
Open 0.40
High 0.85
Low 0.05
Vol 5,55,900
Open Interest (OI) 64,600
Change in OI -79,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE380.00
0.05 -0.30 -85.71% 343.85
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 4,48,800
Open Interest (OI) 4,81,100
Change in OI -1,20,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 81,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE340.00
4.00 -25.00 -86.21% 339.90
Previous Close 29.00
Open 8.50
High 8.75
Low 4.00
Vol 44,200
Open Interest (OI) 18,700
Change in OI 0
Bid Price 2.35
Offer Price 6.10
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE370.00
0.05 -1.10 -95.65% 343.85
Previous Close 1.15
Open 0.35
High 0.50
Low 0.05
Vol 9,82,600
Open Interest (OI) 2,46,500
Change in OI -2,48,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,05,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE360.00
0.05 -4.90 -98.99% 343.85
Previous Close 4.95
Open 1.85
High 1.85
Low 0.05
Vol 19,19,300
Open Interest (OI) 3,63,800
Change in OI 1,68,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020
OPTSTK
CE350.00
0.05 -13.05 -99.62% 343.85
Previous Close 13.10
Open 5.45
High 8.00
Low 0.05
Vol 15,07,900
Open Interest (OI) 1,15,600
Change in OI 91,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
3.40 1.50 78.95% 340.50
Previous Close 1.90
Open 3.00
High 3.40
Low 2.50
Vol 85,000
Open Interest (OI) 81,600
Change in OI 69,700
Bid Price 3.20
Offer Price 3.40
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
8.10 2.95 57.28% 335.80
Previous Close 5.15
Open 6.45
High 8.10
Low 5.85
Vol 3,33,200
Open Interest (OI) 1,17,300
Change in OI 91,800
Bid Price 5.55
Offer Price 8.05
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
14.20 5.05 55.19% 329.70
Previous Close 9.15
Open 11.30
High 14.35
Low 10.25
Vol 7,12,300
Open Interest (OI) 2,72,000
Change in OI 1,73,400
Bid Price 14.00
Offer Price 15.00
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
10.50 3.70 54.41% 333.40
Previous Close 6.80
Open 8.50
High 10.80
Low 7.70
Vol 6,68,100
Open Interest (OI) 2,04,000
Change in OI 1,10,500
Bid Price 10.80
Offer Price 11.10
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
24.00 8.45 54.34% 319.90
Previous Close 15.55
Open 17.40
High 24.00
Low 17.30
Vol 9,80,900
Open Interest (OI) 2,77,100
Change in OI -8,500
Bid Price 23.05
Offer Price 29.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
6.00 2.10 53.85% 337.90
Previous Close 3.90
Open 4.50
High 6.05
Low 4.15
Vol 10,13,200
Open Interest (OI) 3,91,000
Change in OI 2,56,700
Bid Price 5.90
Offer Price 6.10
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
18.10 6.00 49.59% 325.80
Previous Close 12.10
Open 16.25
High 18.40
Low 13.40
Vol 8,80,600
Open Interest (OI) 3,43,400
Change in OI 66,300
Bid Price 17.90
Offer Price 18.10
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
29.10 9.05 45.14% 314.80
Previous Close 20.05
Open 24.00
High 29.45
Low 22.15
Vol 8,73,800
Open Interest (OI) 3,57,000
Change in OI 1,25,800
Bid Price 28.75
Offer Price 29.45
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
34.85 9.40 36.94% 309.05
Previous Close 25.45
Open 29.55
High 35.35
Low 27.70
Vol 4,91,300
Open Interest (OI) 4,01,200
Change in OI 1,44,500
Bid Price 34.70
Offer Price 36.75
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
50.70 13.10 34.84% 293.20
Previous Close 37.60
Open 41.30
High 50.70
Low 41.30
Vol 73,100
Open Interest (OI) 1,80,200
Change in OI 54,400
Bid Price 49.80
Offer Price 50.95
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
59.10 13.60 29.89% 284.80
Previous Close 45.50
Open 52.15
High 59.10
Low 51.65
Vol 1,12,200
Open Interest (OI) 3,51,900
Change in OI 6,800
Bid Price 57.95
Offer Price 59.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
67.75 14.75 27.83% 276.15
Previous Close 53.00
Open 60.75
High 67.75
Low 60.75
Vol 8,500
Open Interest (OI) 34,000
Change in OI 1,700
Bid Price 65.15
Offer Price 91.05
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
39.60 8.55 27.54% 304.30
Previous Close 31.05
Open 37.15
High 43.00
Low 34.50
Vol 1,76,800
Open Interest (OI) 2,58,400
Change in OI 39,100
Bid Price 24.95
Offer Price 43.15
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
76.70 13.70 21.75% 267.20
Previous Close 63.00
Open 72.95
High 76.70
Low 71.55
Vol 20,400
Open Interest (OI) 78,200
Change in OI 15,300
Bid Price 46.35
Offer Price 101.30
Bid Quantity 10,200
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
97.40 16.40 20.25% 246.50
Previous Close 81.00
Open 90.15
High 97.40
Low 90.05
Vol 17,000
Open Interest (OI) 39,100
Change in OI 0
Bid Price 48.55
Offer Price 123.40
Bid Quantity 39,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
103.15 16.15 18.56% 240.75
Previous Close 87.00
Open 95.55
High 103.15
Low 93.20
Vol 23,800
Open Interest (OI) 37,400
Change in OI 13,600
Bid Price 53.80
Offer Price 128.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
81.35 10.35 14.58% 262.55
Previous Close 71.00
Open 80.00
High 81.35
Low 75.55
Vol 6,800
Open Interest (OI) 37,400
Change in OI 0
Bid Price 43.30
Offer Price 112.55
Bid Quantity 39,100
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
154.10 18.15 13.35% 189.80
Previous Close 135.95
Open 153.00
High 154.10
Low 153.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 86.50
Offer Price 187.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
60.50 0.00 0.00% 283.40
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 59.00
Offer Price 144.95
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
52.00 0.00 0.00% 291.90
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 15.00
Offer Price 71.90
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
0.60 0.00 0.00% 343.30
Previous Close 0.60
Open 0.70
High 2.00
Low 0.50
Vol 23,800
Open Interest (OI) 18,700
Change in OI 13,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.80 -0.25 -23.81% 343.10
Previous Close 1.05
Open 0.80
High 0.80
Low 0.75
Vol 5,100
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
1.25 -0.40 -24.24% 342.65
Previous Close 1.65
Open 1.65
High 1.65
Low 1.25
Vol 11,900
Open Interest (OI) 78,200
Change in OI -6,800
Bid Price 0.95
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.65 -0.25 -27.78% 343.25
Previous Close 0.90
Open 0.75
High 0.90
Low 0.65
Vol 51,000
Open Interest (OI) 2,10,800
Change in OI 11,900
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
37.00 -14.50 -28.16% 306.90
Previous Close 51.50
Open 36.20
High 37.00
Low 36.20
Vol 3,400
Open Interest (OI) 8,500
Change in OI 1,700
Bid Price 35.05
Offer Price 37.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.95 -0.40 -29.63% 342.95
Previous Close 1.35
Open 1.00
High 1.30
Low 0.85
Vol 28,900
Open Interest (OI) 1,03,700
Change in OI 5,100
Bid Price 0.70
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
CE340.00
23.75 -10.25 -30.15% 320.15
Previous Close 34.00
Open 30.25
High 31.00
Low 23.30
Vol 2,48,200
Open Interest (OI) 83,300
Change in OI 59,500
Bid Price 23.55
Offer Price 26.80
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
19.25 -8.40 -30.38% 324.65
Previous Close 27.65
Open 25.15
High 26.30
Low 18.45
Vol 8,24,500
Open Interest (OI) 2,60,100
Change in OI 2,49,900
Bid Price 18.85
Offer Price 19.35
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
1.50 -0.70 -31.82% 342.40
Previous Close 2.20
Open 2.10
High 2.10
Low 1.40
Vol 57,800
Open Interest (OI) 2,34,600
Change in OI 15,300
Bid Price 1.50
Offer Price 1.70
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 -30.15 -33.44% 283.90
Previous Close 90.15
Open 60.00
High 60.00
Low 60.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 28.50
Offer Price 88.20
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.75 -0.95 -35.19% 342.15
Previous Close 2.70
Open 2.05
High 2.90
Low 1.70
Vol 1,97,200
Open Interest (OI) 5,52,500
Change in OI 61,200
Bid Price 1.70
Offer Price 1.80
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
14.80 -9.25 -38.46% 329.10
Previous Close 24.05
Open 18.85
High 21.10
Low 10.45
Vol 17,27,200
Open Interest (OI) 6,71,500
Change in OI 4,91,300
Bid Price 14.80
Offer Price 15.05
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
2.00 -1.40 -41.18% 341.90
Previous Close 3.40
Open 3.00
High 3.15
Low 1.90
Vol 1,49,600
Open Interest (OI) 2,82,200
Change in OI 22,100
Bid Price 1.75
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
11.30 -8.10 -41.75% 332.60
Previous Close 19.40
Open 16.05
High 16.70
Low 11.10
Vol 18,71,700
Open Interest (OI) 6,90,200
Change in OI 2,04,000
Bid Price 11.30
Offer Price 11.35
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
8.65 -6.55 -43.09% 335.25
Previous Close 15.20
Open 13.70
High 13.70
Low 8.55
Vol 13,43,000
Open Interest (OI) 7,14,000
Change in OI 1,92,100
Bid Price 8.60
Offer Price 8.95
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
5.25 -4.00 -43.24% 338.65
Previous Close 9.25
Open 8.30
High 8.30
Low 5.10
Vol 21,64,100
Open Interest (OI) 14,19,500
Change in OI 3,70,600
Bid Price 5.25
Offer Price 5.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
6.70 -5.20 -43.70% 337.20
Previous Close 11.90
Open 10.75
High 10.75
Low 6.65
Vol 9,62,200
Open Interest (OI) 5,23,600
Change in OI 1,42,800
Bid Price 6.65
Offer Price 6.85
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
3.90 -3.30 -45.83% 340.00
Previous Close 7.20
Open 6.40
High 6.40
Low 3.90
Vol 10,04,700
Open Interest (OI) 6,00,100
Change in OI 2,46,500
Bid Price 3.95
Offer Price 4.30
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
2.30 -1.95 -45.88% 341.60
Previous Close 4.25
Open 4.05
High 4.05
Low 2.20
Vol 2,83,900
Open Interest (OI) 3,24,700
Change in OI -8,500
Bid Price 2.20
Offer Price 2.45
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
3.00 -2.60 -46.43% 340.90
Previous Close 5.60
Open 4.05
High 4.55
Low 2.95
Vol 7,88,800
Open Interest (OI) 8,41,500
Change in OI 2,32,900
Bid Price 2.95
Offer Price 3.10
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
32.50 -30.65 -48.54% 311.40
Previous Close 63.15
Open 31.40
High 32.50
Low 31.40
Vol 6,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 27.10
Offer Price 46.10
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
4.15 -6.10 -59.51% 339.75
Previous Close 10.25
Open 1.00
High 4.15
Low 1.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 2.50
Offer Price 4.80
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
16.50 -71.30 -81.21% 327.40
Previous Close 87.80
Open 16.50
High 16.50
Low 16.50
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 16.00
Offer Price 22.15
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