Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
890.25
Change Change %
-7.95 -0.89%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
889.60
Change Change %
-8.25 -0.92%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE680.00
220.00 54.00 32.53% 670.25
Previous Close 166.00
Open 223.00
High 223.00
Low 220.00
Vol 8,500
Open Interest (OI) 18,700
Change in OI 0
Bid Price 187.60
Offer Price 240.50
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE670.00
1.00 0.20 25.00% 889.25
Previous Close 0.80
Open 0.80
High 1.00
Low 0.65
Vol 52,700
Open Interest (OI) 3,51,900
Change in OI -22,100
Bid Price 0.70
Offer Price 1.00
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE920.00
48.95 7.45 17.95% 841.30
Previous Close 41.50
Open 37.60
High 48.95
Low 32.35
Vol 4,86,200
Open Interest (OI) 3,92,700
Change in OI 0
Bid Price 44.40
Offer Price 47.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE650.00
256.95 38.50 17.62% 633.30
Previous Close 218.45
Open 256.05
High 256.95
Low 256.05
Vol 20,400
Open Interest (OI) 93,500
Change in OI 0
Bid Price 234.15
Offer Price 243.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE790.00
126.00 17.10 15.70% 764.25
Previous Close 108.90
Open 126.00
High 126.00
Low 126.00
Vol 1,700
Open Interest (OI) 1,92,100
Change in OI -8,500
Bid Price 101.75
Offer Price 117.05
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE940.00
60.05 7.15 13.52% 830.20
Previous Close 52.90
Open 50.60
High 60.05
Low 44.90
Vol 13,600
Open Interest (OI) 1,41,100
Change in OI 20,400
Bid Price 55.00
Offer Price 71.75
Bid Quantity 10,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE770.00
144.95 13.45 10.23% 745.30
Previous Close 131.50
Open 137.75
High 144.95
Low 137.75
Vol 3,400
Open Interest (OI) 2,07,400
Change in OI 0
Bid Price 111.40
Offer Price 134.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE690.00
1.10 0.10 10.00% 889.15
Previous Close 1.00
Open 1.15
High 1.15
Low 0.95
Vol 10,200
Open Interest (OI) 3,26,400
Change in OI 0
Bid Price 1.00
Offer Price 1.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE890.00
28.70 2.55 9.75% 861.55
Previous Close 26.15
Open 24.05
High 29.25
Low 19.20
Vol 20,51,900
Open Interest (OI) 5,47,400
Change in OI 1,30,900
Bid Price 25.80
Offer Price 28.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE740.00
175.00 15.50 9.72% 715.25
Previous Close 159.50
Open 166.95
High 175.00
Low 166.95
Vol 6,800
Open Interest (OI) 3,24,700
Change in OI -8,500
Bid Price 148.60
Offer Price 159.85
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE780.00
132.00 11.00 9.09% 758.25
Previous Close 121.00
Open 130.90
High 132.00
Low 125.00
Vol 15,300
Open Interest (OI) 2,73,700
Change in OI -8,500
Bid Price 112.65
Offer Price 114.95
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE870.00
19.40 1.60 8.99% 870.85
Previous Close 17.80
Open 17.95
High 20.20
Low 13.25
Vol 14,62,000
Open Interest (OI) 5,20,200
Change in OI 5,100
Bid Price 18.10
Offer Price 19.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE660.00
0.65 0.05 8.33% 889.60
Previous Close 0.60
Open 0.55
High 0.65
Low 0.50
Vol 13,600
Open Interest (OI) 2,19,300
Change in OI -6,800
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE900.00
33.45 2.55 8.25% 856.80
Previous Close 30.90
Open 28.00
High 34.80
Low 23.00
Vol 47,54,900
Open Interest (OI) 12,13,800
Change in OI 2,04,000
Bid Price 33.00
Offer Price 34.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE860.00
16.00 1.20 8.11% 874.25
Previous Close 14.80
Open 12.25
High 16.60
Low 11.00
Vol 17,96,900
Open Interest (OI) 13,97,400
Change in OI -10,200
Bid Price 15.80
Offer Price 15.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE930.00
53.00 3.70 7.51% 837.25
Previous Close 49.30
Open 44.80
High 54.25
Low 38.55
Vol 62,900
Open Interest (OI) 1,27,500
Change in OI -8,500
Bid Price 42.00
Offer Price 55.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE880.00
23.60 1.45 6.55% 866.65
Previous Close 22.15
Open 22.20
High 24.40
Low 16.00
Vol 33,67,700
Open Interest (OI) 7,83,700
Change in OI 28,900
Bid Price 23.00
Offer Price 23.60
Bid Quantity 6,800
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE910.00
38.50 2.10 5.77% 851.75
Previous Close 36.40
Open 33.35
High 40.95
Low 27.50
Vol 12,07,000
Open Interest (OI) 2,32,900
Change in OI 51,000
Bid Price 28.70
Offer Price 41.05
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE850.00
13.00 0.70 5.69% 877.25
Previous Close 12.30
Open 11.80
High 13.50
Low 9.00
Vol 30,65,100
Open Interest (OI) 21,02,900
Change in OI 4,70,900
Bid Price 12.95
Offer Price 13.20
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE710.00
196.90 10.25 5.49% 693.35
Previous Close 186.65
Open 197.00
High 197.00
Low 196.90
Vol 3,400
Open Interest (OI) 2,85,600
Change in OI 0
Bid Price 177.20
Offer Price 199.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE840.00
10.75 0.55 5.39% 879.50
Previous Close 10.20
Open 10.65
High 11.00
Low 7.55
Vol 11,57,700
Open Interest (OI) 7,25,900
Change in OI 96,900
Bid Price 10.40
Offer Price 11.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE820.00
89.80 3.80 4.42% 800.45
Previous Close 86.00
Open 88.90
High 100.00
Low 86.45
Vol 42,500
Open Interest (OI) 6,44,300
Change in OI -17,000
Bid Price 76.60
Offer Price 88.60
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE720.00
196.10 8.10 4.31% 694.15
Previous Close 188.00
Open 189.25
High 196.10
Low 189.25
Vol 8,500
Open Interest (OI) 2,60,100
Change in OI -5,100
Bid Price 170.35
Offer Price 187.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE830.00
8.70 0.35 4.19% 881.55
Previous Close 8.35
Open 8.45
High 10.45
Low 6.40
Vol 24,31,000
Open Interest (OI) 12,13,800
Change in OI 3,97,800
Bid Price 8.65
Offer Price 8.75
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE760.00
2.50 0.10 4.17% 887.75
Previous Close 2.40
Open 2.00
High 2.55
Low 1.95
Vol 2,21,000
Open Interest (OI) 8,61,900
Change in OI 79,900
Bid Price 2.00
Offer Price 2.55
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE700.00
1.30 0.05 4.00% 888.95
Previous Close 1.25
Open 1.45
High 1.45
Low 1.00
Vol 2,72,000
Open Interest (OI) 17,22,100
Change in OI -93,500
Bid Price 1.10
Offer Price 1.30
Bid Quantity 11,900
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE820.00
7.05 0.25 3.68% 883.20
Previous Close 6.80
Open 5.50
High 7.35
Low 5.20
Vol 13,65,100
Open Interest (OI) 10,55,700
Change in OI 54,400
Bid Price 7.00
Offer Price 7.10
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE950.00
64.00 2.00 3.23% 826.25
Previous Close 62.00
Open 58.00
High 64.00
Low 52.90
Vol 8,500
Open Interest (OI) 1,34,300
Change in OI 1,700
Bid Price 67.45
Offer Price 70.35
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE720.00
1.60 0.05 3.23% 888.65
Previous Close 1.55
Open 1.20
High 1.95
Low 1.05
Vol 54,400
Open Interest (OI) 5,25,300
Change in OI -49,300
Bid Price 1.15
Offer Price 1.70
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE810.00
95.65 2.90 3.13% 794.60
Previous Close 92.75
Open 102.40
High 106.15
Low 95.65
Vol 11,900
Open Interest (OI) 2,97,500
Change in OI -5,100
Bid Price 67.90
Offer Price 92.00
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE730.00
1.65 0.05 3.13% 888.60
Previous Close 1.60
Open 1.55
High 1.65
Low 1.35
Vol 20,400
Open Interest (OI) 6,35,800
Change in OI -8,500
Bid Price 1.45
Offer Price 1.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE780.00
3.35 0.10 3.08% 886.90
Previous Close 3.25
Open 3.00
High 3.40
Low 2.70
Vol 7,54,800
Open Interest (OI) 7,19,100
Change in OI 51,000
Bid Price 3.25
Offer Price 3.40
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE810.00
5.70 0.10 1.79% 884.55
Previous Close 5.60
Open 4.90
High 5.95
Low 4.40
Vol 7,76,900
Open Interest (OI) 3,51,900
Change in OI 22,100
Bid Price 5.70
Offer Price 6.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE700.00
203.80 2.65 1.32% 686.45
Previous Close 201.15
Open 205.10
High 213.60
Low 203.65
Vol 18,700
Open Interest (OI) 4,53,900
Change in OI -3,400
Bid Price 185.85
Offer Price 192.20
Bid Quantity 8,500
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE790.00
3.90 0.05 1.30% 886.35
Previous Close 3.85
Open 3.80
High 4.00
Low 3.05
Vol 3,31,500
Open Interest (OI) 5,49,100
Change in OI 18,700
Bid Price 3.20
Offer Price 4.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE830.00
78.40 0.95 1.23% 811.85
Previous Close 77.45
Open 91.00
High 92.00
Low 78.40
Vol 15,300
Open Interest (OI) 3,28,100
Change in OI -23,800
Bid Price 66.80
Offer Price 71.55
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE800.00
4.75 0.05 1.06% 885.50
Previous Close 4.70
Open 4.65
High 4.90
Low 3.70
Vol 25,02,400
Open Interest (OI) 22,76,300
Change in OI 2,36,300
Bid Price 4.70
Offer Price 4.75
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE450.00
255.00 0.00 0.00% 635.25
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 403.35
Offer Price 500.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE450.00
0.15 0.00 0.00% 890.10
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 0.05
Offer Price 0.35
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE690.00
184.65 0.00 0.00% 705.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 194.45
Offer Price 217.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE670.00
187.90 0.00 0.00% 702.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 196.10
Offer Price 250.45
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE630.00
91.60 0.00 0.00% 798.65
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 245.85
Offer Price 295.40
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE630.00
0.55 0.00 0.00% 889.70
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 1,700
Open Interest (OI) 64,600
Change in OI -1,700
Bid Price 0.35
Offer Price 0.70
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE970.00
105.20 0.00 0.00% 785.05
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 65.00
Offer Price 87.90
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE520.00
0.25 0.00 0.00% 890.00
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE560.00
0.25 0.00 0.00% 890.00
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 0.05
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE500.00
213.00 0.00 0.00% 677.25
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 356.75
Offer Price 444.25
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE500.00
0.20 0.00 0.00% 890.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 20,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE550.00
308.00 0.00 0.00% 582.25
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 315.35
Offer Price 387.30
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE550.00
0.35 0.00 0.00% 889.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,800
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE660.00
137.30 0.00 0.00% 752.95
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 215.30
Offer Price 262.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE640.00
70.00 0.00 0.00% 820.25
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 241.30
Offer Price 283.95
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE640.00
0.60 0.00 0.00% 889.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 11,900
Open Interest (OI) 2,00,600
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE620.00
0.70 0.00 0.00% 889.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,700
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 13,600
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE770.00
2.75 0.00 0.00% 887.50
Previous Close 2.75
Open 2.80
High 3.20
Low 2.35
Vol 2,60,100
Open Interest (OI) 5,32,100
Change in OI -23,800
Bid Price 2.40
Offer Price 3.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE590.00
345.00 0.00 0.00% 545.25
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 278.55
Offer Price 341.90
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE590.00
0.35 0.00 0.00% 889.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE580.00
0.60 0.00 0.00% 889.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,800
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE610.00
0.50 0.00 0.00% 889.75
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 0.30
Offer Price 0.45
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE400.00
2.00 0.00 0.00% 888.25
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 0.55
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE600.00
266.50 0.00 0.00% 623.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,300
Change in OI 0
Bid Price 280.00
Offer Price 316.05
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE600.00
0.40 0.00 0.00% 889.85
Previous Close 0.40
Open 0.45
High 0.45
Low 0.40
Vol 62,900
Open Interest (OI) 5,61,000
Change in OI -32,300
Bid Price 0.35
Offer Price 0.40
Bid Quantity 25,500
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE750.00
2.15 -0.05 -2.27% 888.10
Previous Close 2.20
Open 2.20
High 2.40
Low 1.85
Vol 5,66,100
Open Interest (OI) 16,33,700
Change in OI 76,500
Bid Price 2.00
Offer Price 2.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE680.00
1.00 -0.05 -4.76% 889.25
Previous Close 1.05
Open 0.95
High 1.20
Low 0.90
Vol 54,400
Open Interest (OI) 5,01,500
Change in OI -10,200
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE750.00
144.05 -10.45 -6.76% 746.20
Previous Close 154.50
Open 157.60
High 165.70
Low 144.05
Vol 25,500
Open Interest (OI) 4,55,600
Change in OI -25,500
Bid Price 138.10
Offer Price 155.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE800.00
95.75 -7.35 -7.13% 794.50
Previous Close 103.10
Open 105.85
High 119.35
Low 94.75
Vol 71,400
Open Interest (OI) 10,54,000
Change in OI -6,800
Bid Price 94.40
Offer Price 96.00
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE1000.00
98.20 -7.60 -7.18% 792.05
Previous Close 105.80
Open 92.05
High 98.20
Low 92.05
Vol 3,400
Open Interest (OI) 13,600
Change in OI 0
Bid Price 93.15
Offer Price 114.50
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE650.00
0.60 -0.05 -7.69% 889.65
Previous Close 0.65
Open 0.80
High 0.80
Low 0.50
Vol 30,600
Open Interest (OI) 4,72,600
Change in OI 6,800
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE760.00
132.20 -14.10 -9.64% 758.05
Previous Close 146.30
Open 150.00
High 150.00
Low 132.20
Vol 5,100
Open Interest (OI) 3,36,600
Change in OI -23,800
Bid Price 128.40
Offer Price 137.70
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE840.00
60.00 -6.45 -9.71% 830.25
Previous Close 66.45
Open 74.40
High 83.75
Low 60.00
Vol 23,800
Open Interest (OI) 2,87,300
Change in OI -6,800
Bid Price 54.45
Offer Price 63.00
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE730.00
151.20 -16.80 -10.00% 739.05
Previous Close 168.00
Open 151.20
High 151.20
Low 151.20
Vol 1,700
Open Interest (OI) 4,08,000
Change in OI -3,400
Bid Price 151.10
Offer Price 164.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE850.00
54.00 -6.00 -10.00% 836.25
Previous Close 60.00
Open 62.85
High 74.00
Low 50.90
Vol 4,25,000
Open Interest (OI) 9,23,100
Change in OI -37,400
Bid Price 52.45
Offer Price 60.05
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE710.00
1.30 -0.15 -10.34% 888.95
Previous Close 1.45
Open 1.60
High 1.70
Low 1.10
Vol 39,100
Open Interest (OI) 3,72,300
Change in OI 0
Bid Price 1.25
Offer Price 1.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE740.00
1.65 -0.25 -13.16% 888.60
Previous Close 1.90
Open 1.90
High 2.60
Low 1.55
Vol 98,600
Open Interest (OI) 5,69,500
Change in OI -15,300
Bid Price 1.70
Offer Price 1.95
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE960.00
66.30 -10.70 -13.90% 823.95
Previous Close 77.00
Open 60.00
High 66.30
Low 59.15
Vol 6,800
Open Interest (OI) 42,500
Change in OI -1,700
Bid Price 54.95
Offer Price 80.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE860.00
46.65 -7.60 -14.01% 843.60
Previous Close 54.25
Open 50.65
High 66.25
Low 45.65
Vol 3,14,500
Open Interest (OI) 6,29,000
Change in OI -68,000
Bid Price 46.35
Offer Price 47.75
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE870.00
39.55 -7.50 -15.94% 850.70
Previous Close 47.05
Open 52.25
High 59.15
Low 39.55
Vol 1,85,300
Open Interest (OI) 4,45,400
Change in OI -95,200
Bid Price 39.60
Offer Price 41.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE890.00
29.30 -5.70 -16.29% 860.95
Previous Close 35.00
Open 37.70
High 45.10
Low 28.05
Vol 6,49,400
Open Interest (OI) 4,35,200
Change in OI -1,25,800
Bid Price 28.80
Offer Price 30.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE880.00
34.50 -6.90 -16.67% 855.75
Previous Close 41.40
Open 41.15
High 51.95
Low 34.35
Vol 6,30,700
Open Interest (OI) 5,84,800
Change in OI -2,31,200
Bid Price 33.55
Offer Price 39.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE900.00
24.80 -5.75 -18.82% 865.45
Previous Close 30.55
Open 31.85
High 39.00
Low 24.30
Vol 69,61,500
Open Interest (OI) 24,22,500
Change in OI -3,62,100
Bid Price 24.35
Offer Price 25.00
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE910.00
20.95 -5.15 -19.73% 869.30
Previous Close 26.10
Open 26.45
High 33.60
Low 20.60
Vol 40,69,800
Open Interest (OI) 8,92,500
Change in OI 2,66,900
Bid Price 20.15
Offer Price 21.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE920.00
17.50 -4.70 -21.17% 872.75
Previous Close 22.20
Open 23.00
High 28.75
Low 17.10
Vol 71,92,700
Open Interest (OI) 19,46,500
Change in OI 6,69,800
Bid Price 17.25
Offer Price 17.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE950.00
10.40 -2.95 -22.10% 879.85
Previous Close 13.35
Open 13.95
High 17.45
Low 10.25
Vol 71,55,300
Open Interest (OI) 31,45,000
Change in OI 11,44,100
Bid Price 10.25
Offer Price 10.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE930.00
14.70 -4.20 -22.22% 875.55
Previous Close 18.90
Open 18.75
High 24.25
Low 14.40
Vol 30,77,000
Open Interest (OI) 7,14,000
Change in OI 1,63,200
Bid Price 14.25
Offer Price 14.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE940.00
12.30 -3.55 -22.40% 877.95
Previous Close 15.85
Open 16.45
High 20.50
Low 12.20
Vol 29,00,200
Open Interest (OI) 11,84,900
Change in OI 3,12,800
Bid Price 12.00
Offer Price 13.15
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE960.00
8.65 -2.50 -22.42% 881.60
Previous Close 11.15
Open 11.65
High 14.45
Low 8.50
Vol 27,43,800
Open Interest (OI) 14,68,800
Change in OI 2,34,600
Bid Price 8.50
Offer Price 8.80
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE980.00
6.20 -1.85 -22.98% 884.05
Previous Close 8.05
Open 8.60
High 10.20
Low 6.05
Vol 13,03,900
Open Interest (OI) 8,09,200
Change in OI 5,100
Bid Price 5.95
Offer Price 6.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE970.00
7.30 -2.25 -23.56% 882.95
Previous Close 9.55
Open 9.95
High 12.15
Low 7.25
Vol 10,23,400
Open Interest (OI) 3,87,600
Change in OI 54,400
Bid Price 7.15
Offer Price 7.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1010.00
3.85 -1.25 -24.51% 886.40
Previous Close 5.10
Open 5.30
High 6.10
Low 3.75
Vol 4,96,400
Open Interest (OI) 2,97,500
Change in OI -13,600
Bid Price 3.65
Offer Price 3.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE990.00
5.30 -1.85 -25.87% 884.95
Previous Close 7.15
Open 6.95
High 8.70
Low 5.15
Vol 6,27,300
Open Interest (OI) 3,58,700
Change in OI -18,700
Bid Price 5.20
Offer Price 5.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1000.00
4.50 -1.60 -26.23% 885.75
Previous Close 6.10
Open 6.05
High 7.40
Low 4.40
Vol 45,76,400
Open Interest (OI) 32,43,600
Change in OI -2,70,300
Bid Price 4.40
Offer Price 4.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1020.00
3.05 -1.35 -30.68% 887.20
Previous Close 4.40
Open 4.35
High 5.15
Low 3.05
Vol 12,17,200
Open Interest (OI) 16,42,200
Change in OI 11,900
Bid Price 3.05
Offer Price 3.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1040.00
2.15 -1.15 -34.85% 888.10
Previous Close 3.30
Open 3.30
High 3.70
Low 2.10
Vol 4,30,100
Open Interest (OI) 1,83,600
Change in OI 45,900
Bid Price 2.00
Offer Price 2.30
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1030.00
2.50 -1.45 -36.71% 887.75
Previous Close 3.95
Open 3.95
High 4.20
Low 2.50
Vol 98,600
Open Interest (OI) 95,200
Change in OI 27,200
Bid Price 2.50
Offer Price 2.80
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1070.00
1.20 -0.70 -36.84% 889.05
Previous Close 1.90
Open 2.00
High 2.30
Low 1.20
Vol 5,32,100
Open Interest (OI) 6,25,600
Change in OI 59,500
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE980.00
75.00 -46.75 -38.40% 815.25
Previous Close 121.75
Open 75.00
High 75.00
Low 75.00
Vol 1,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 75.50
Offer Price 96.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1050.00
1.75 -1.15 -39.66% 888.50
Previous Close 2.90
Open 3.00
High 3.25
Low 1.70
Vol 6,42,600
Open Interest (OI) 4,30,100
Change in OI 1,70,000
Bid Price 1.60
Offer Price 1.75
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1060.00
1.40 -1.05 -42.86% 888.85
Previous Close 2.45
Open 2.50
High 2.80
Low 1.40
Vol 2,19,300
Open Interest (OI) 1,39,400
Change in OI 76,500
Bid Price 1.40
Offer Price 1.45
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE930.00
45.00 11.90 35.95% 845.25
Previous Close 33.10
Open 45.00
High 45.00
Low 45.00
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 35.05
Offer Price 50.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE700.00
3.85 0.90 30.51% 886.40
Previous Close 2.95
Open 3.20
High 3.90
Low 3.20
Vol 23,800
Open Interest (OI) 1,54,700
Change in OI 34,000
Bid Price 3.30
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE750.00
8.55 1.55 22.14% 881.70
Previous Close 7.00
Open 7.10
High 8.60
Low 6.75
Vol 17,000
Open Interest (OI) 73,100
Change in OI -1,700
Bid Price 7.05
Offer Price 9.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE960.00
39.40 6.90 21.23% 850.85
Previous Close 32.50
Open 37.40
High 39.40
Low 25.00
Vol 23,800
Open Interest (OI) 28,900
Change in OI 0
Bid Price 28.00
Offer Price 33.85
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE880.00
46.00 3.75 8.88% 844.25
Previous Close 42.25
Open 43.25
High 47.00
Low 43.25
Vol 15,300
Open Interest (OI) 23,800
Change in OI 8,500
Bid Price 27.05
Offer Price 47.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE880.00
77.50 5.20 7.19% 812.75
Previous Close 72.30
Open 77.50
High 77.50
Low 77.50
Vol 1,700
Open Interest (OI) 22,100
Change in OI 0
Bid Price 15.00
Offer Price 74.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE800.00
17.30 0.90 5.49% 872.95
Previous Close 16.40
Open 15.40
High 18.10
Low 13.95
Vol 1,17,300
Open Interest (OI) 1,44,500
Change in OI 30,600
Bid Price 17.50
Offer Price 17.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE900.00
56.00 2.85 5.36% 834.25
Previous Close 53.15
Open 49.75
High 57.00
Low 45.00
Vol 28,900
Open Interest (OI) 44,200
Change in OI -8,500
Bid Price 45.50
Offer Price 57.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE920.00
50.00 1.90 3.95% 840.25
Previous Close 48.10
Open 54.60
High 54.60
Low 50.00
Vol 3,400
Open Interest (OI) 20,400
Change in OI 0
Bid Price 32.65
Offer Price 54.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE930.00
55.00 0.00 0.00% 835.25
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 52.80
Offer Price 100.45
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE920.00
47.00 0.00 0.00% 843.25
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 49.10
Offer Price 98.20
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE660.00
3.00 0.00 0.00% 887.25
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 0.90
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE670.00
3.00 0.00 0.00% 887.25
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 0.90
Offer Price 5.90
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE820.00
135.00 0.00 0.00% 755.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,100
Change in OI 0
Bid Price 75.00
Offer Price 110.00
Bid Quantity 1,700
Offer Quantity 49,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE820.00
20.00 0.00 0.00% 870.25
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 2.50
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE890.00
34.75 0.00 0.00% 855.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE750.00
135.00 0.00 0.00% 755.25
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 134.80
Offer Price 183.65
Bid Quantity 5,100
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE850.00
78.20 0.00 0.00% 812.05
Previous Close 78.20
Open 78.20
High 78.20
Low 78.20
Vol 1,700
Open Interest (OI) 42,500
Change in OI 0
Bid Price 41.60
Offer Price 94.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE680.00
12.00 0.00 0.00% 878.25
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 1.30
Offer Price 6.95
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE860.00
49.85 0.00 0.00% 840.40
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 5.95
Offer Price 123.10
Bid Quantity 5,100
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE770.00
16.40 0.00 0.00% 873.85
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE760.00
105.00 0.00 0.00% 785.25
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 122.80
Offer Price 192.70
Bid Quantity 5,100
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE830.00
58.00 0.00 0.00% 832.25
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 50.95
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE800.00
107.00 0.00 0.00% 783.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 91.15
Offer Price 144.85
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE870.00
40.50 0.00 0.00% 849.75
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 3.50
Offer Price 108.85
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE720.00
46.00 0.00 0.00% 844.25
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 152.80
Offer Price 219.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE720.00
5.00 0.00 0.00% 885.25
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 0.00
Offer Price 6.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE990.00
18.75 0.00 0.00% 871.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE840.00
54.40 0.00 0.00% 835.85
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 19.15
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE840.00
41.30 0.00 0.00% 848.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE790.00
26.00 0.00 0.00% 864.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE910.00
31.90 0.00 0.00% 858.35
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 4.50
Offer Price 0.00
Bid Quantity 18,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE500.00
1.05 0.00 0.00% 889.20
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 0.10
Offer Price 0.00
Bid Quantity 6,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE650.00
210.00 0.00 0.00% 680.25
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 233.35
Offer Price 280.75
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE650.00
1.35 0.00 0.00% 888.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
Change in OI 0
Bid Price 1.35
Offer Price 1.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE710.00
4.50 0.00 0.00% 885.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE550.00
300.00 0.00 0.00% 590.25
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 319.95
Offer Price 395.05
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE550.00
0.10 0.00 0.00% 890.15
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 0.10
Offer Price 2.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE700.00
199.90 0.00 0.00% 690.35
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 167.20
Offer Price 226.35
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE950.00
60.00 0.00 0.00% 830.25
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 60.50
Offer Price 110.85
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1020.00
18.00 -1.50 -7.69% 872.25
Previous Close 19.50
Open 20.00
High 20.70
Low 18.00
Vol 20,400
Open Interest (OI) 32,300
Change in OI 3,400
Bid Price 15.55
Offer Price 22.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE950.00
33.95 -3.40 -9.10% 856.30
Previous Close 37.35
Open 39.85
High 42.85
Low 33.35
Vol 44,200
Open Interest (OI) 61,200
Change in OI 15,300
Bid Price 29.35
Offer Price 36.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE900.00
51.45 -5.75 -10.05% 838.80
Previous Close 57.20
Open 60.65
High 62.10
Low 51.45
Vol 1,12,200
Open Interest (OI) 2,00,600
Change in OI -10,200
Bid Price 47.25
Offer Price 52.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1000.00
21.10 -2.45 -10.40% 869.15
Previous Close 23.55
Open 24.80
High 27.90
Low 20.65
Vol 1,56,400
Open Interest (OI) 1,88,700
Change in OI 42,500
Bid Price 20.35
Offer Price 22.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE600.00
0.95 -0.30 -24.00% 889.30
Previous Close 1.25
Open 1.00
High 1.00
Low 0.70
Vol 5,100
Open Interest (OI) 30,600
Change in OI 0
Bid Price 0.75
Offer Price 1.00
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