Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
409.65
Change Change %
5.60 1.39%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
409.95
Change Change %
6.05 1.50%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
92.00 49.80 118.01% 317.65
Previous Close 42.20
Open 92.00
High 92.00
Low 92.00
Vol 1,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 92.75
Offer Price 110.80
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
0.20 0.05 33.33% 409.45
Previous Close 0.15
Open 0.20
High 0.20
Low 0.20
Vol 1,700
Open Interest (OI) 1,98,900
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 34,000
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
17.40 3.85 28.41% 392.25
Previous Close 13.55
Open 12.50
High 19.00
Low 11.00
Vol 55,33,500
Open Interest (OI) 13,05,600
Change in OI -7,27,600
Bid Price 17.10
Offer Price 17.35
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
10.90 2.25 26.01% 398.75
Previous Close 8.65
Open 8.10
High 12.75
Low 6.75
Vol 85,22,100
Open Interest (OI) 12,76,700
Change in OI -3,58,700
Bid Price 10.90
Offer Price 11.10
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
33.90 6.45 23.50% 375.75
Previous Close 27.45
Open 27.05
High 35.40
Low 24.00
Vol 3,58,700
Open Interest (OI) 4,48,800
Change in OI -64,600
Bid Price 33.80
Offer Price 34.35
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
6.30 1.15 22.33% 403.35
Previous Close 5.15
Open 4.85
High 8.00
Low 3.95
Vol 65,58,600
Open Interest (OI) 15,41,900
Change in OI 32,300
Bid Price 6.30
Offer Price 6.35
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
24.70 4.40 21.67% 384.95
Previous Close 20.30
Open 19.00
High 26.95
Low 16.80
Vol 12,49,500
Open Interest (OI) 5,38,900
Change in OI -1,81,900
Bid Price 23.80
Offer Price 25.20
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
43.60 7.75 21.62% 366.05
Previous Close 35.85
Open 34.00
High 44.40
Low 33.40
Vol 1,19,000
Open Interest (OI) 5,38,900
Change in OI -5,100
Bid Price 42.90
Offer Price 43.85
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
53.15 7.75 17.07% 356.50
Previous Close 45.40
Open 45.65
High 53.85
Low 42.00
Vol 69,700
Open Interest (OI) 3,19,600
Change in OI -40,800
Bid Price 52.90
Offer Price 53.90
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
3.45 0.40 13.11% 406.20
Previous Close 3.05
Open 2.95
High 4.65
Low 2.25
Vol 40,37,500
Open Interest (OI) 10,25,100
Change in OI 2,22,700
Bid Price 3.40
Offer Price 3.50
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
61.45 6.35 11.52% 348.20
Previous Close 55.10
Open 61.10
High 64.40
Low 61.10
Vol 18,700
Open Interest (OI) 98,600
Change in OI -10,200
Bid Price 55.20
Offer Price 63.70
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
72.00 6.55 10.01% 337.65
Previous Close 65.45
Open 62.05
High 72.00
Low 62.05
Vol 8,500
Open Interest (OI) 66,300
Change in OI -1,700
Bid Price 70.55
Offer Price 74.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE270.00
0.25 0.00 0.00% 409.40
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 0.10
Offer Price 0.25
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.15 0.00 0.00% 409.50
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 10,200
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 409.60
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 0.15
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
1.80 0.00 0.00% 407.85
Previous Close 1.80
Open 1.90
High 2.65
Low 1.35
Vol 21,67,500
Open Interest (OI) 6,97,000
Change in OI -98,600
Bid Price 1.55
Offer Price 1.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE250.00
0.15 0.00 0.00% 409.50
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 0.25
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 409.15
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 0.05
Offer Price 0.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
63.95 0.00 0.00% 345.70
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 75.65
Offer Price 89.65
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
58.30 0.00 0.00% 351.35
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 43.75
Offer Price 53.85
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
57.95 0.00 0.00% 351.70
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 70.70
Offer Price 103.35
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.15 0.00 0.00% 409.50
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 54,400
Open Interest (OI) 2,48,200
Change in OI -25,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
106.25 0.00 0.00% 303.40
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 80.25
Offer Price 107.50
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% 349.65
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 106.95
Offer Price 133.55
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
0.20 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 23,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.00 -0.10 -9.09% 408.65
Previous Close 1.10
Open 0.95
High 1.50
Low 0.80
Vol 14,48,400
Open Interest (OI) 12,12,100
Change in OI 1,92,100
Bid Price 0.95
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
PE450.00
41.00 -5.00 -10.87% 368.65
Previous Close 46.00
Open 48.00
High 48.00
Low 38.50
Vol 6,800
Open Interest (OI) 13,600
Change in OI -3,400
Bid Price 36.95
Offer Price 39.00
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
0.30 -0.05 -14.29% 409.35
Previous Close 0.35
Open 0.40
High 0.45
Low 0.20
Vol 32,300
Open Interest (OI) 1,64,900
Change in OI 1,700
Bid Price 0.15
Offer Price 0.35
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.25 -0.05 -16.67% 409.40
Previous Close 0.30
Open 0.30
High 0.35
Low 0.20
Vol 66,300
Open Interest (OI) 4,50,500
Change in OI -20,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.50 -0.15 -23.08% 409.15
Previous Close 0.65
Open 0.60
High 0.85
Low 0.45
Vol 4,09,700
Open Interest (OI) 4,13,100
Change in OI 30,600
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.15 -0.05 -25.00% 409.50
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 5,100
Open Interest (OI) 81,600
Change in OI -1,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
20.65 -8.15 -28.30% 389.00
Previous Close 28.80
Open 28.40
High 31.00
Low 20.65
Vol 1,10,500
Open Interest (OI) 39,100
Change in OI 20,400
Bid Price 19.70
Offer Price 21.45
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
13.45 -6.65 -33.08% 396.20
Previous Close 20.10
Open 21.00
High 22.60
Low 13.25
Vol 6,63,000
Open Interest (OI) 2,80,500
Change in OI 47,600
Bid Price 13.50
Offer Price 14.40
Bid Quantity 68,000
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.10 -0.05 -33.33% 409.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 78,200
Open Interest (OI) 3,82,500
Change in OI -62,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 44,200
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.10 -0.05 -33.33% 409.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 68,000
Open Interest (OI) 4,09,700
Change in OI -51,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,59,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
0.25 -0.15 -37.50% 409.40
Previous Close 0.40
Open 0.40
High 0.50
Low 0.20
Vol 2,48,200
Open Interest (OI) 4,43,700
Change in OI -61,200
Bid Price 0.20
Offer Price 0.40
Bid Quantity 28,900
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
8.15 -5.65 -40.94% 401.50
Previous Close 13.80
Open 15.20
High 16.05
Low 7.95
Vol 41,63,300
Open Interest (OI) 5,23,600
Change in OI 3,68,900
Bid Price 8.15
Offer Price 8.20
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
0.55 -0.40 -42.11% 409.10
Previous Close 0.95
Open 1.90
High 1.90
Low 0.50
Vol 9,77,500
Open Interest (OI) 8,67,000
Change in OI 91,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 5,100
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
4.55 -4.15 -47.70% 405.10
Previous Close 8.70
Open 9.40
High 10.55
Low 4.45
Vol 69,66,600
Open Interest (OI) 9,58,800
Change in OI 1,90,400
Bid Price 4.55
Offer Price 4.60
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.10 -0.10 -50.00% 409.55
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 30,600
Open Interest (OI) 2,12,500
Change in OI -1,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,500
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
0.10 -0.10 -50.00% 409.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 6,800
Open Interest (OI) 27,200
Change in OI -5,100
Bid Price 0.10
Offer Price 0.45
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
0.80 -0.85 -51.52% 408.85
Previous Close 1.65
Open 1.80
High 1.90
Low 0.70
Vol 12,47,800
Open Interest (OI) 9,35,000
Change in OI -5,100
Bid Price 0.75
Offer Price 0.90
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
2.45 -2.70 -52.43% 407.20
Previous Close 5.15
Open 5.85
High 6.10
Low 2.35
Vol 38,50,500
Open Interest (OI) 9,82,600
Change in OI 3,34,900
Bid Price 2.40
Offer Price 2.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
1.35 -1.55 -53.45% 408.30
Previous Close 2.90
Open 2.85
High 3.40
Low 1.20
Vol 21,04,600
Open Interest (OI) 9,23,100
Change in OI -28,900
Bid Price 1.35
Offer Price 1.40
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
0.30 -0.35 -53.85% 409.35
Previous Close 0.65
Open 0.65
High 0.65
Low 0.30
Vol 4,70,900
Open Interest (OI) 8,55,100
Change in OI -59,500
Bid Price 0.25
Offer Price 0.40
Bid Quantity 51,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
32.80 -45.70 -58.22% 376.85
Previous Close 78.50
Open 31.20
High 32.80
Low 30.05
Vol 25,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 27.20
Offer Price 33.45
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
58.50 25.50 77.27% 351.15
Previous Close 33.00
Open 58.50
High 58.50
Low 58.50
Vol 6,800
Open Interest (OI) 6,800
Change in OI 0
Bid Price 58.50
Offer Price 75.55
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
43.50 10.50 31.82% 366.15
Previous Close 33.00
Open 38.00
High 44.00
Low 38.00
Vol 11,900
Open Interest (OI) 39,100
Change in OI -3,400
Bid Price 41.90
Offer Price 46.05
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE460.00
8.30 1.60 23.88% 401.35
Previous Close 6.70
Open 2.85
High 8.90
Low 2.85
Vol 1,29,200
Open Interest (OI) 1,73,400
Change in OI 61,200
Bid Price 7.80
Offer Price 8.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
3.00 0.50 20.00% 406.65
Previous Close 2.50
Open 2.50
High 3.00
Low 2.50
Vol 20,400
Open Interest (OI) 32,300
Change in OI 11,900
Bid Price 2.55
Offer Price 3.65
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE440.00
13.30 2.20 19.82% 396.35
Previous Close 11.10
Open 9.25
High 14.10
Low 9.25
Vol 3,34,900
Open Interest (OI) 2,14,200
Change in OI 71,400
Bid Price 11.90
Offer Price 13.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
25.45 3.80 17.55% 384.20
Previous Close 21.65
Open 18.50
High 26.60
Low 18.50
Vol 1,98,900
Open Interest (OI) 1,19,000
Change in OI 6,800
Bid Price 24.70
Offer Price 25.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
31.10 4.55 17.14% 378.55
Previous Close 26.55
Open 25.55
High 32.00
Low 24.50
Vol 3,75,700
Open Interest (OI) 2,46,500
Change in OI 23,800
Bid Price 29.20
Offer Price 30.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
10.35 1.50 16.95% 399.30
Previous Close 8.85
Open 4.85
High 11.50
Low 4.80
Vol 2,58,400
Open Interest (OI) 1,71,700
Change in OI 57,800
Bid Price 9.60
Offer Price 10.75
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
20.25 2.90 16.71% 389.40
Previous Close 17.35
Open 14.75
High 21.70
Low 14.75
Vol 3,65,500
Open Interest (OI) 3,02,600
Change in OI 0
Bid Price 19.75
Offer Price 20.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
55.50 7.75 16.23% 354.15
Previous Close 47.75
Open 55.50
High 55.50
Low 55.50
Vol 1,700
Open Interest (OI) 15,300
Change in OI 0
Bid Price 57.75
Offer Price 62.95
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
16.40 2.20 15.49% 393.25
Previous Close 14.20
Open 14.00
High 17.65
Low 12.75
Vol 2,34,600
Open Interest (OI) 1,54,700
Change in OI 11,900
Bid Price 14.95
Offer Price 16.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
1.00 0.10 11.11% 408.65
Previous Close 0.90
Open 0.80
High 1.00
Low 0.80
Vol 3,400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.80
Offer Price 1.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
36.65 3.35 10.06% 373.00
Previous Close 33.30
Open 32.00
High 36.70
Low 29.70
Vol 23,800
Open Interest (OI) 20,400
Change in OI -5,100
Bid Price 34.65
Offer Price 37.00
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
45.80 1.60 3.62% 363.85
Previous Close 44.20
Open 44.75
High 45.80
Low 43.75
Vol 11,900
Open Interest (OI) 30,600
Change in OI 8,500
Bid Price 41.50
Offer Price 57.80
Bid Quantity 1,700
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
63.00 0.00 0.00% 346.65
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 41.65
Offer Price 51.40
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE460.00
67.00 0.00 0.00% 342.65
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 40.45
Offer Price 60.45
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
5.25 0.00 0.00% 404.40
Previous Close 5.25
Open 7.05
High 7.05
Low 5.25
Vol 6,800
Open Interest (OI) 27,200
Change in OI 0
Bid Price 4.10
Offer Price 6.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
2.75 0.00 0.00% 406.90
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 1.20
Offer Price 2.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 408.65
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 0.50
Offer Price 0.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
1.00 0.00 0.00% 408.65
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 0.75
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
34.00 -2.05 -5.69% 375.65
Previous Close 36.05
Open 32.25
High 34.00
Low 32.25
Vol 13,600
Open Interest (OI) 30,600
Change in OI 10,200
Bid Price 20.05
Offer Price 36.60
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
28.40 -3.05 -9.70% 381.25
Previous Close 31.45
Open 32.50
High 32.50
Low 26.50
Vol 25,500
Open Interest (OI) 49,300
Change in OI 18,700
Bid Price 24.60
Offer Price 28.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
6.10 -0.70 -10.29% 403.55
Previous Close 6.80
Open 6.50
High 7.25
Low 4.80
Vol 1,27,500
Open Interest (OI) 1,42,800
Change in OI 23,800
Bid Price 5.05
Offer Price 6.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
4.40 -0.60 -12.00% 405.25
Previous Close 5.00
Open 5.00
High 5.75
Low 4.00
Vol 37,400
Open Interest (OI) 78,200
Change in OI 3,400
Bid Price 3.60
Offer Price 4.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
22.60 -3.25 -12.57% 387.05
Previous Close 25.85
Open 21.80
High 23.00
Low 21.25
Vol 37,400
Open Interest (OI) 25,500
Change in OI 11,900
Bid Price 21.00
Offer Price 21.50
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
2.25 -0.40 -15.09% 407.40
Previous Close 2.65
Open 2.80
High 2.80
Low 2.00
Vol 15,300
Open Interest (OI) 56,100
Change in OI 1,700
Bid Price 1.60
Offer Price 2.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
7.40 -1.60 -17.78% 402.25
Previous Close 9.00
Open 9.05
High 9.80
Low 7.35
Vol 61,200
Open Interest (OI) 86,700
Change in OI 3,400
Bid Price 7.00
Offer Price 7.20
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE380.00
9.35 -2.45 -20.76% 400.30
Previous Close 11.80
Open 11.95
High 13.40
Low 9.30
Vol 1,22,400
Open Interest (OI) 69,700
Change in OI 8,500
Bid Price 9.35
Offer Price 9.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
16.15 -4.90 -23.28% 393.50
Previous Close 21.05
Open 20.95
High 22.00
Low 16.15
Vol 2,05,700
Open Interest (OI) 96,900
Change in OI 47,600
Bid Price 16.50
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
PE390.00
12.45 -3.90 -23.85% 397.20
Previous Close 16.35
Open 16.25
High 17.10
Low 12.45
Vol 57,800
Open Interest (OI) 40,800
Change in OI 6,800
Bid Price 12.10
Offer Price 12.60
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE310.00
94.00 -32.10 -25.46% 315.65
Previous Close 126.10
Open 94.00
High 94.00
Low 94.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 89.45
Offer Price 113.40
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
38.55 -13.95 -26.57% 371.10
Previous Close 52.50
Open 38.55
High 38.55
Low 38.55
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 35.00
Offer Price 42.05
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
2.75 -1.45 -34.52% 406.90
Previous Close 4.20
Open 3.10
High 3.30
Low 2.75
Vol 13,600
Open Interest (OI) 91,800
Change in OI 3,400
Bid Price 2.30
Offer Price 2.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
0.80 -0.55 -40.74% 408.85
Previous Close 1.35
Open 1.05
High 1.05
Low 0.75
Vol 18,700
Open Interest (OI) 44,200
Change in OI 5,100
Bid Price 0.75
Offer Price 1.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE480.00
4.70 -25.20 -84.28% 404.95
Previous Close 29.90
Open 5.00
High 5.50
Low 4.70
Vol 6,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 4.50
Offer Price 5.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE440.00
18.25 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
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 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.

Top
Listen to the latest songs, only on JioSaavn.com