Profit

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

  • 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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