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
269.60
| Change | Change % |
| 15.55 | 6.12% |
Updated:31 Mar, 2020, 15:59 PM IST |
|
BSE
269.75
| Change | Change % |
| 15.60 | 6.14% |
Updated:31 Mar, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE360.00 |
95.80 | 13.80 | 16.83% | 173.80 |
|
Previous Close 82.00
Open 95.80
High 95.80
Low 95.80
Vol 1,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 76.65
Offer Price 98.25
Bid Quantity 34,500
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE290.00 |
20.95 | 2.85 | 15.75% | 248.65 |
|
Previous Close 18.10
Open 20.20
High 22.70
Low 17.20
Vol 10,51,500
Open Interest (OI) 1,59,000
Change in OI -88,500
Bid Price 20.60
Offer Price 21.10
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE270.00 |
30.90 | 4.05 | 15.08% | 238.70 |
|
Previous Close 26.85
Open 29.95
High 33.45
Low 27.85
Vol 10,53,000
Open Interest (OI) 1,57,500
Change in OI 30,000
Bid Price 30.30
Offer Price 30.95
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE300.00 |
17.00 | 2.15 | 14.48% | 252.60 |
|
Previous Close 14.85
Open 16.50
High 18.65
Low 15.65
Vol 31,21,500
Open Interest (OI) 9,42,000
Change in OI 72,000
Bid Price 16.85
Offer Price 17.00
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE250.00 |
42.55 | 5.00 | 13.32% | 227.05 |
|
Previous Close 37.55
Open 40.00
High 45.05
Low 39.40
Vol 76,500
Open Interest (OI) 39,000
Change in OI 9,000
Bid Price 41.75
Offer Price 42.70
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE280.00 |
25.10 | 2.90 | 13.06% | 244.50 |
|
Previous Close 22.20
Open 25.90
High 27.70
Low 23.45
Vol 16,77,000
Open Interest (OI) 4,45,500
Change in OI 31,500
Bid Price 25.15
Offer Price 25.30
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE260.00 |
35.95 | 3.85 | 11.99% | 233.65 |
|
Previous Close 32.10
Open 36.95
High 39.35
Low 33.80
Vol 4,38,000
Open Interest (OI) 1,39,500
Change in OI 30,000
Bid Price 36.00
Offer Price 36.55
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE380.00 |
108.30 | 10.40 | 10.62% | 161.30 |
|
Previous Close 97.90
Open 111.30
High 113.90
Low 108.30
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 108.30
Offer Price 127.00
Bid Quantity 7,500
Offer Quantity 34,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE370.00 |
3.25 | 0.30 | 10.17% | 266.35 |
|
Previous Close 2.95
Open 3.45
High 3.45
Low 2.95
Vol 42,000
Open Interest (OI) 91,500
Change in OI 19,500
Bid Price 1.55
Offer Price 3.20
Bid Quantity 34,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE310.00 |
13.15 | 1.20 | 10.04% | 256.45 |
|
Previous Close 11.95
Open 12.60
High 15.00
Low 12.50
Vol 7,18,500
Open Interest (OI) 1,56,000
Change in OI 13,500
Bid Price 13.00
Offer Price 13.35
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE380.00 |
2.55 | 0.20 | 8.51% | 267.05 |
|
Previous Close 2.35
Open 2.50
High 3.25
Low 2.45
Vol 64,500
Open Interest (OI) 1,08,000
Change in OI 9,000
Bid Price 2.40
Offer Price 2.65
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE500.00 |
0.65 | 0.05 | 8.33% | 268.95 |
|
Previous Close 0.60
Open 0.60
High 0.80
Low 0.60
Vol 22,500
Open Interest (OI) 94,500
Change in OI 6,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE350.00 |
5.10 | 0.35 | 7.37% | 264.50 |
|
Previous Close 4.75
Open 5.05
High 5.80
Low 4.80
Vol 4,77,000
Open Interest (OI) 3,64,500
Change in OI 24,000
Bid Price 5.00
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE340.00 |
6.30 | 0.40 | 6.78% | 263.30 |
|
Previous Close 5.90
Open 6.75
High 7.30
Low 5.55
Vol 2,37,000
Open Interest (OI) 2,02,500
Change in OI 21,000
Bid Price 5.65
Offer Price 6.40
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE320.00 |
10.20 | 0.60 | 6.25% | 259.40 |
|
Previous Close 9.60
Open 11.35
High 11.95
Low 9.85
Vol 9,21,000
Open Interest (OI) 3,40,500
Change in OI 27,000
Bid Price 10.15
Offer Price 10.45
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE450.00 |
0.90 | 0.05 | 5.88% | 268.70 |
|
Previous Close 0.85
Open 0.75
High 1.00
Low 0.70
Vol 42,000
Open Interest (OI) 1,24,500
Change in OI 10,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 18,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE330.00 |
7.90 | 0.40 | 5.33% | 261.70 |
|
Previous Close 7.50
Open 8.00
High 9.15
Low 7.55
Vol 5,35,500
Open Interest (OI) 1,89,000
Change in OI 22,500
Bid Price 7.90
Offer Price 8.10
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE360.00 |
4.10 | 0.15 | 3.80% | 265.50 |
|
Previous Close 3.95
Open 3.85
High 4.60
Low 3.85
Vol 2,01,000
Open Interest (OI) 2,13,000
Change in OI 9,000
Bid Price 3.65
Offer Price 4.25
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE190.00 |
7.20 | 0.20 | 2.86% | 262.40 |
|
Previous Close 7.00
Open 7.55
High 7.55
Low 6.30
Vol 15,000
Open Interest (OI) 15,000
Change in OI 13,500
Bid Price 5.00
Offer Price 8.00
Bid Quantity 1,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE390.00 |
2.10 | 0.05 | 2.44% | 267.50 |
|
Previous Close 2.05
Open 5.85
High 5.85
Low 1.10
Vol 4,500
Open Interest (OI) 24,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE450.00 |
169.95 | 0.00 | 0.00% | 99.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 160.55
Offer Price 186.10
Bid Quantity 34,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE410.00 |
7.70 | 0.00 | 0.00% | 261.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE430.00 |
7.20 | 0.00 | 0.00% | 262.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE430.00 |
156.00 | 0.00 | 0.00% | 113.60 |
|
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 143.35
Offer Price 186.95
Bid Quantity 34,500
Offer Quantity 34,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE370.00 |
83.00 | 0.00 | 0.00% | 186.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 97.85
Offer Price 109.10
Bid Quantity 6,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE570.00 |
270.00 | 0.00 | 0.00% | 0.40 |
|
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 293.70
Offer Price 304.45
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE440.00 |
153.00 | 0.00 | 0.00% | 116.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 164.90
Offer Price 176.25
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE240.00 |
41.00 | 0.00 | 0.00% | 228.60 |
|
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 47.95
Offer Price 52.40
Bid Quantity 1,500
Offer Quantity 10,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE330.00 |
71.90 | 0.00 | 0.00% | 197.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE520.00 |
95.00 | 0.00 | 0.00% | 174.60 |
|
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 245.00
Offer Price 255.45
Bid Quantity 4,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE470.00 |
90.00 | 0.00 | 0.00% | 179.60 |
|
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 194.25
Offer Price 231.35
Bid Quantity 3,000
Offer Quantity 34,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE320.00 |
71.80 | 0.00 | 0.00% | 197.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE310.00 |
54.55 | 0.00 | 0.00% | 215.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE340.00 |
70.00 | 0.00 | 0.00% | 199.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE390.00 |
103.00 | 0.00 | 0.00% | 166.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 109.15
Offer Price 126.30
Bid Quantity 34,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE400.00 |
1.80 | 0.00 | 0.00% | 267.80 |
|
Previous Close 1.80
Open 1.95
High 2.20
Low 1.70
Vol 1,69,500
Open Interest (OI) 5,13,000
Change in OI 13,500
Bid Price 1.80
Offer Price 1.85
Bid Quantity 7,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE500.00 |
211.55 | 0.00 | 0.00% | 58.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 224.45
Offer Price 235.30
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE420.00 |
1.40 | 0.00 | 0.00% | 268.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE420.00 |
135.00 | 0.00 | 0.00% | 134.60 |
|
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 145.55
Offer Price 155.20
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE530.00 |
243.00 | 0.00 | 0.00% | 26.60 |
|
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 254.10
Offer Price 265.20
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE480.00 |
186.50 | 0.00 | 0.00% | 83.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 186.10
Offer Price 215.70
Bid Quantity 34,500
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE510.00 |
217.95 | 0.00 | 0.00% | 51.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 234.35
Offer Price 245.45
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE350.00 |
85.00 | 0.00 | 0.00% | 184.60 |
|
Previous Close 85.00
Open 89.05
High 89.05
Low 85.00
Vol 3,000
Open Interest (OI) 30,000
Change in OI 1,500
Bid Price 75.40
Offer Price 90.00
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE400.00 |
131.00 | -9.00 | -6.43% | 138.60 |
|
Previous Close 140.00
Open 135.00
High 135.00
Low 131.00
Vol 3,000
Open Interest (OI) 28,500
Change in OI 0
Bid Price 117.70
Offer Price 149.25
Bid Quantity 34,500
Offer Quantity 34,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE300.00 |
46.15 | -12.20 | -20.91% | 223.45 |
|
Previous Close 58.35
Open 52.00
High 52.45
Low 45.00
Vol 58,500
Open Interest (OI) 78,000
Change in OI -4,500
Bid Price 46.85
Offer Price 49.30
Bid Quantity 3,000
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE280.00 |
36.00 | -10.95 | -23.32% | 233.60 |
|
Previous Close 46.95
Open 39.95
High 42.95
Low 34.05
Vol 1,96,500
Open Interest (OI) 2,40,000
Change in OI 21,000
Bid Price 35.95
Offer Price 36.35
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE290.00 |
40.40 | -12.30 | -23.34% | 229.20 |
|
Previous Close 52.70
Open 46.35
High 47.15
Low 40.40
Vol 28,500
Open Interest (OI) 43,500
Change in OI 12,000
Bid Price 41.05
Offer Price 46.00
Bid Quantity 1,500
Offer Quantity 9,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE270.00 |
31.50 | -10.60 | -25.18% | 238.10 |
|
Previous Close 42.10
Open 33.75
High 37.90
Low 29.50
Vol 4,81,500
Open Interest (OI) 2,53,500
Change in OI 25,500
Bid Price 31.50
Offer Price 31.70
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE260.00 |
27.00 | -10.10 | -27.22% | 242.60 |
|
Previous Close 37.10
Open 30.70
High 33.60
Low 25.50
Vol 7,38,000
Open Interest (OI) 3,75,000
Change in OI 1,14,000
Bid Price 26.25
Offer Price 27.20
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE250.00 |
23.25 | -9.50 | -29.01% | 246.35 |
|
Previous Close 32.75
Open 24.35
High 29.60
Low 21.75
Vol 10,57,500
Open Interest (OI) 4,57,500
Change in OI -1,36,500
Bid Price 23.20
Offer Price 23.30
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE240.00 |
19.50 | -8.85 | -31.22% | 250.10 |
|
Previous Close 28.35
Open 20.55
High 25.60
Low 18.30
Vol 5,85,000
Open Interest (OI) 3,09,000
Change in OI -19,500
Bid Price 19.45
Offer Price 21.40
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE230.00 |
16.25 | -8.15 | -33.40% | 253.35 |
|
Previous Close 24.40
Open 18.60
High 22.00
Low 15.25
Vol 4,71,000
Open Interest (OI) 1,56,000
Change in OI 42,000
Bid Price 16.25
Offer Price 17.25
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE220.00 |
13.45 | -6.75 | -33.42% | 256.15 |
|
Previous Close 20.20
Open 15.00
High 18.65
Low 12.40
Vol 4,57,500
Open Interest (OI) 1,26,000
Change in OI 36,000
Bid Price 13.20
Offer Price 15.75
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE210.00 |
10.65 | -6.35 | -37.35% | 258.95 |
|
Previous Close 17.00
Open 14.15
High 15.30
Low 10.10
Vol 1,57,500
Open Interest (OI) 60,000
Change in OI 24,000
Bid Price 10.10
Offer Price 13.50
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE200.00 |
8.15 | -5.90 | -41.99% | 261.45 |
|
Previous Close 14.05
Open 11.40
High 12.85
Low 7.80
Vol 8,61,000
Open Interest (OI) 4,05,000
Change in OI -34,500
Bid Price 8.15
Offer Price 8.25
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK PE180.00 |
4.60 | -4.20 | -47.73% | 265.00 |
|
Previous Close 8.80
Open 6.70
High 8.20
Low 4.55
Vol 4,03,500
Open Interest (OI) 2,91,000
Change in OI 67,500
Bid Price 4.55
Offer Price 4.85
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 30-04-2020 |
OPTSTK CE440.00 |
2.00 | -6.60 | -76.74% | 267.60 |
|
Previous Close 8.60
Open 2.00
High 2.00
Low 2.00
Vol 1,500
Open Interest (OI) 4,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 28-05-2020 |
OPTSTK PE230.00 |
11.00 | 10.75 | 4300.00% | 258.60 |
|
Previous Close 0.25
Open 11.00
High 11.00
Low 11.00
Vol 3,000
Open Interest (OI) 3,000
|
|||||
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.