Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
921.40
Change Change %
27.40 3.06%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
921.20
Change Change %
26.90 3.01%

Updated:22 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
CE640.00
254.80 184.80 264.00% 666.60
Previous Close 70.00
Open 300.75
High 300.75
Low 254.80
Vol 13,600
Open Interest (OI) 1,700
Change in OI 0
Bid Price 260.15
Offer Price 314.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE930.00
19.85 8.20 70.39% 901.55
Previous Close 11.65
Open 14.80
High 30.20
Low 12.55
Vol 1,22,72,300
Open Interest (OI) 9,80,900
Change in OI 1,75,100
Bid Price 19.75
Offer Price 20.00
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE910.00
30.20 12.15 67.31% 891.20
Previous Close 18.05
Open 20.55
High 42.80
Low 20.20
Vol 40,06,900
Open Interest (OI) 5,13,400
Change in OI -3,06,000
Bid Price 30.30
Offer Price 30.50
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE940.00
15.70 6.25 66.14% 905.70
Previous Close 9.45
Open 10.65
High 25.00
Low 10.00
Vol 1,57,77,700
Open Interest (OI) 14,80,700
Change in OI 3,74,000
Bid Price 15.05
Offer Price 15.85
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
24.50 9.70 65.54% 896.90
Previous Close 14.80
Open 16.60
High 36.10
Low 15.85
Vol 1,17,30,000
Open Interest (OI) 11,98,500
Change in OI -7,65,000
Bid Price 24.40
Offer Price 24.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE950.00
12.70 5.00 64.94% 908.70
Previous Close 7.70
Open 8.35
High 20.35
Low 7.90
Vol 1,78,41,500
Open Interest (OI) 23,46,000
Change in OI -6,76,600
Bid Price 12.50
Offer Price 12.70
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
36.25 13.95 62.56% 885.15
Previous Close 22.30
Open 23.65
High 50.00
Low 23.65
Vol 70,00,600
Open Interest (OI) 20,36,600
Change in OI -5,15,100
Bid Price 35.80
Offer Price 36.90
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE890.00
43.60 16.45 60.59% 877.80
Previous Close 27.15
Open 28.90
High 57.00
Low 28.90
Vol 6,46,000
Open Interest (OI) 3,67,200
Change in OI -83,300
Bid Price 42.15
Offer Price 45.20
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE880.00
51.50 19.20 59.44% 869.90
Previous Close 32.30
Open 41.00
High 66.00
Low 38.05
Vol 5,38,900
Open Interest (OI) 5,08,300
Change in OI -59,500
Bid Price 51.05
Offer Price 51.50
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE960.00
9.80 3.60 58.06% 911.60
Previous Close 6.20
Open 6.25
High 16.40
Low 6.20
Vol 87,02,300
Open Interest (OI) 18,68,300
Change in OI 4,16,500
Bid Price 9.75
Offer Price 10.00
Bid Quantity 3,400
Offer Quantity 40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE970.00
7.80 2.75 54.46% 913.60
Previous Close 5.05
Open 5.85
High 13.15
Low 5.25
Vol 36,31,200
Open Interest (OI) 4,13,100
Change in OI 61,200
Bid Price 7.65
Offer Price 7.85
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE980.00
6.25 2.15 52.44% 915.15
Previous Close 4.10
Open 3.90
High 10.50
Low 3.90
Vol 50,57,500
Open Interest (OI) 8,41,500
Change in OI 71,400
Bid Price 6.05
Offer Price 6.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE840.00
95.00 32.35 51.64% 826.40
Previous Close 62.65
Open 88.65
High 99.50
Low 88.65
Vol 35,700
Open Interest (OI) 2,51,600
Change in OI -18,700
Bid Price 83.05
Offer Price 91.60
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE870.00
59.75 19.15 47.17% 861.65
Previous Close 40.60
Open 45.00
High 72.90
Low 45.00
Vol 1,90,400
Open Interest (OI) 4,18,200
Change in OI -39,100
Bid Price 59.40
Offer Price 61.10
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE860.00
66.40 20.25 43.88% 855.00
Previous Close 46.15
Open 55.00
High 83.95
Low 54.10
Vol 2,00,600
Open Interest (OI) 5,78,000
Change in OI -45,900
Bid Price 66.85
Offer Price 71.00
Bid Quantity 15,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE810.00
118.00 35.50 43.03% 803.40
Previous Close 82.50
Open 123.50
High 128.00
Low 118.00
Vol 37,400
Open Interest (OI) 2,72,000
Change in OI 0
Bid Price 103.30
Offer Price 129.85
Bid Quantity 32,300
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE670.00
267.40 79.50 42.31% 654.00
Previous Close 187.90
Open 267.40
High 267.40
Low 267.40
Vol 1,700
Open Interest (OI) 11,900
Change in OI 0
Bid Price 239.50
Offer Price 267.80
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE820.00
115.05 34.05 42.04% 806.35
Previous Close 81.00
Open 88.00
High 119.50
Low 88.00
Vol 52,700
Open Interest (OI) 6,01,800
Change in OI -17,000
Bid Price 105.30
Offer Price 107.30
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE990.00
4.95 1.45 41.43% 916.45
Previous Close 3.50
Open 3.45
High 8.40
Low 3.45
Vol 19,10,800
Open Interest (OI) 3,24,700
Change in OI -23,800
Bid Price 4.65
Offer Price 4.95
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
3.95 1.10 38.60% 917.45
Previous Close 2.85
Open 2.85
High 6.85
Low 2.80
Vol 1,34,19,800
Open Interest (OI) 29,98,800
Change in OI -3,72,300
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE850.00
75.80 20.95 38.20% 845.60
Previous Close 54.85
Open 63.00
High 91.50
Low 62.00
Vol 3,16,200
Open Interest (OI) 8,00,700
Change in OI -1,08,800
Bid Price 76.75
Offer Price 78.70
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE830.00
94.00 23.35 33.05% 827.40
Previous Close 70.65
Open 86.95
High 106.60
Low 86.95
Vol 22,100
Open Interest (OI) 3,07,700
Change in OI -8,500
Bid Price 88.00
Offer Price 99.20
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1070.00
0.85 0.20 30.77% 920.55
Previous Close 0.65
Open 0.75
High 1.55
Low 0.60
Vol 8,14,300
Open Interest (OI) 6,32,400
Change in OI 56,100
Bid Price 0.85
Offer Price 1.00
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE750.00
175.40 40.40 29.93% 746.00
Previous Close 135.00
Open 166.05
High 186.80
Low 166.05
Vol 25,500
Open Interest (OI) 4,30,100
Change in OI -6,800
Bid Price 173.75
Offer Price 185.50
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE790.00
145.65 33.25 29.58% 775.75
Previous Close 112.40
Open 145.10
High 145.65
Low 145.10
Vol 3,400
Open Interest (OI) 1,83,600
Change in OI -1,700
Bid Price 133.70
Offer Price 136.90
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE800.00
124.05 28.20 29.42% 797.35
Previous Close 95.85
Open 108.00
High 141.20
Low 108.00
Vol 1,88,700
Open Interest (OI) 9,09,500
Change in OI -73,100
Bid Price 119.50
Offer Price 130.25
Bid Quantity 1,700
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE740.00
193.95 43.65 29.04% 727.45
Previous Close 150.30
Open 175.00
High 196.85
Low 175.00
Vol 10,200
Open Interest (OI) 2,99,200
Change in OI -6,800
Bid Price 180.90
Offer Price 187.30
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1010.00
2.95 0.65 28.26% 918.45
Previous Close 2.30
Open 2.85
High 5.25
Low 2.80
Vol 10,96,500
Open Interest (OI) 2,77,100
Change in OI -30,600
Bid Price 2.95
Offer Price 3.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE780.00
147.00 32.00 27.83% 774.40
Previous Close 115.00
Open 156.00
High 157.50
Low 147.00
Vol 28,900
Open Interest (OI) 2,44,800
Change in OI -20,400
Bid Price 131.40
Offer Price 158.80
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1040.00
1.65 0.35 26.92% 919.75
Previous Close 1.30
Open 2.15
High 2.80
Low 1.50
Vol 9,14,600
Open Interest (OI) 2,39,700
Change in OI 78,200
Bid Price 1.65
Offer Price 2.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1030.00
1.90 0.40 26.67% 919.50
Previous Close 1.50
Open 2.00
High 3.45
Low 1.80
Vol 6,73,200
Open Interest (OI) 2,17,600
Change in OI 1,20,700
Bid Price 1.20
Offer Price 1.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE700.00
232.80 47.80 25.84% 688.60
Previous Close 185.00
Open 230.20
High 232.90
Low 230.20
Vol 5,100
Open Interest (OI) 4,47,100
Change in OI -1,700
Bid Price 210.05
Offer Price 230.45
Bid Quantity 15,300
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1060.00
1.05 0.20 23.53% 920.35
Previous Close 0.85
Open 1.00
High 1.95
Low 1.00
Vol 4,13,100
Open Interest (OI) 1,70,000
Change in OI 27,200
Bid Price 1.00
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
CE770.00
152.80 29.10 23.52% 768.60
Previous Close 123.70
Open 151.30
High 166.00
Low 151.30
Vol 39,100
Open Interest (OI) 1,93,800
Change in OI -8,500
Bid Price 149.10
Offer Price 168.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE710.00
227.00 43.00 23.37% 694.40
Previous Close 184.00
Open 224.95
High 227.00
Low 224.95
Vol 5,100
Open Interest (OI) 2,85,600
Change in OI 0
Bid Price 191.15
Offer Price 240.10
Bid Quantity 32,300
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1050.00
1.35 0.25 22.73% 920.05
Previous Close 1.10
Open 1.55
High 2.35
Low 1.10
Vol 14,62,000
Open Interest (OI) 4,67,500
Change in OI 44,200
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE760.00
164.50 29.50 21.85% 756.90
Previous Close 135.00
Open 169.00
High 175.10
Low 164.50
Vol 28,900
Open Interest (OI) 2,95,800
Change in OI -3,400
Bid Price 163.40
Offer Price 165.65
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1020.00
2.25 0.40 21.62% 919.15
Previous Close 1.85
Open 1.45
High 4.15
Low 1.45
Vol 33,08,200
Open Interest (OI) 16,04,800
Change in OI -20,400
Bid Price 2.25
Offer Price 2.35
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE720.00
202.90 26.90 15.28% 718.50
Previous Close 176.00
Open 212.50
High 217.20
Low 202.90
Vol 1,41,100
Open Interest (OI) 2,15,900
Change in OI -37,400
Bid Price 203.60
Offer Price 205.45
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE730.00
197.05 26.05 15.23% 724.35
Previous Close 171.00
Open 184.75
High 206.85
Low 184.75
Vol 34,000
Open Interest (OI) 3,79,100
Change in OI -28,900
Bid Price 192.70
Offer Price 212.55
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE680.00
250.00 30.00 13.64% 671.40
Previous Close 220.00
Open 255.00
High 255.00
Low 250.00
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 215.55
Offer Price 275.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE650.00
284.00 32.00 12.70% 637.40
Previous Close 252.00
Open 285.50
High 285.50
Low 284.00
Vol 3,400
Open Interest (OI) 83,300
Change in OI 0
Bid Price 258.85
Offer Price 309.95
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE450.00
255.00 0.00 0.00% 666.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 424.05
Offer Price 514.35
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE690.00
184.65 0.00 0.00% 736.75
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 202.70
Offer Price 252.35
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% 829.80
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 264.10
Offer Price 332.65
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE520.00
0.25 0.00 0.00% 921.15
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 0.10
Bid Quantity 0
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% 708.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 374.30
Offer Price 459.40
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
0.05 0.00 0.00% 921.35
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 0.10
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE550.00
308.00 0.00 0.00% 613.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 335.15
Offer Price 423.25
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% 921.05
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 0.00
Offer Price 0.25
Bid Quantity 0
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% 784.10
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 241.85
Offer Price 298.70
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE590.00
345.00 0.00 0.00% 576.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 298.00
Offer Price 377.95
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% 921.05
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 3,400
Open Interest (OI) 15,300
Change in OI 1,700
Bid Price 0.05
Offer Price 0.35
Bid Quantity 40,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE580.00
0.25 0.00 0.00% 921.15
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 8,500
Open Interest (OI) 45,900
Change in OI -6,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE610.00
0.25 0.00 0.00% 921.15
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,700
Open Interest (OI) 39,100
Change in OI -1,700
Bid Price 0.15
Offer Price 0.35
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE400.00
2.00 0.00 0.00% 919.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 0.95
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% 654.90
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 272.70
Offer Price 349.20
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE630.00
0.45 -0.10 -18.18% 920.95
Previous Close 0.55
Open 0.50
High 0.50
Low 0.45
Vol 6,800
Open Interest (OI) 64,600
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE1000.00
81.00 -19.50 -19.40% 840.40
Previous Close 100.50
Open 81.75
High 82.00
Low 69.00
Vol 54,400
Open Interest (OI) 28,900
Change in OI 20,400
Bid Price 75.25
Offer Price 83.65
Bid Quantity 13,600
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE670.00
0.50 -0.15 -23.08% 920.90
Previous Close 0.65
Open 0.50
High 0.60
Low 0.45
Vol 47,600
Open Interest (OI) 3,72,300
Change in OI -11,900
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE660.00
0.45 -0.15 -25.00% 920.95
Previous Close 0.60
Open 0.45
High 0.65
Low 0.40
Vol 83,300
Open Interest (OI) 1,88,700
Change in OI -20,400
Bid Price 0.45
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
PE730.00
0.70 -0.35 -33.33% 920.70
Previous Close 1.05
Open 0.75
High 0.80
Low 0.55
Vol 86,700
Open Interest (OI) 5,81,400
Change in OI -42,500
Bid Price 0.60
Offer Price 0.70
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
0.50 -0.25 -33.33% 920.90
Previous Close 0.75
Open 0.50
High 0.55
Low 0.45
Vol 34,000
Open Interest (OI) 4,76,000
Change in OI -15,300
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE640.00
0.35 -0.20 -36.36% 921.05
Previous Close 0.55
Open 0.75
High 0.80
Low 0.30
Vol 30,600
Open Interest (OI) 1,78,500
Change in OI -1,700
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE690.00
0.50 -0.30 -37.50% 920.90
Previous Close 0.80
Open 0.55
High 0.65
Low 0.50
Vol 17,000
Open Interest (OI) 2,85,600
Change in OI -11,900
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE560.00
0.15 -0.10 -40.00% 921.25
Previous Close 0.25
Open 0.30
High 0.30
Low 0.15
Vol 3,400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE650.00
0.30 -0.20 -40.00% 921.10
Previous Close 0.50
Open 0.35
High 0.45
Low 0.30
Vol 49,300
Open Interest (OI) 3,87,600
Change in OI -23,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE960.00
44.95 -30.05 -40.07% 876.45
Previous Close 75.00
Open 58.00
High 58.00
Low 36.90
Vol 1,10,500
Open Interest (OI) 76,500
Change in OI 35,700
Bid Price 43.45
Offer Price 54.45
Bid Quantity 8,500
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE950.00
38.00 -26.00 -40.63% 883.40
Previous Close 64.00
Open 51.00
High 51.00
Low 30.00
Vol 7,56,500
Open Interest (OI) 2,39,700
Change in OI 1,13,900
Bid Price 35.10
Offer Price 38.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE940.00
31.00 -22.00 -41.51% 890.40
Previous Close 53.00
Open 37.30
High 37.45
Low 24.60
Vol 21,01,200
Open Interest (OI) 3,23,000
Change in OI 1,80,200
Bid Price 29.80
Offer Price 31.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE750.00
0.80 -0.60 -42.86% 920.60
Previous Close 1.40
Open 1.30
High 1.35
Low 0.80
Vol 4,43,700
Open Interest (OI) 13,44,700
Change in OI -96,900
Bid Price 0.80
Offer Price 0.90
Bid Quantity 18,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE980.00
56.00 -42.30 -43.03% 865.40
Previous Close 98.30
Open 61.65
High 61.65
Low 51.25
Vol 39,100
Open Interest (OI) 17,000
Change in OI 0
Bid Price 57.15
Offer Price 64.10
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE740.00
0.65 -0.50 -43.48% 920.75
Previous Close 1.15
Open 0.85
High 0.90
Low 0.65
Vol 85,000
Open Interest (OI) 4,91,300
Change in OI -23,800
Bid Price 0.55
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE700.00
0.45 -0.35 -43.75% 920.95
Previous Close 0.80
Open 0.60
High 0.70
Low 0.45
Vol 3,24,700
Open Interest (OI) 14,31,400
Change in OI -1,15,600
Bid Price 0.45
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
PE930.00
25.00 -19.90 -44.32% 896.40
Previous Close 44.90
Open 37.15
High 37.15
Low 19.60
Vol 47,19,200
Open Interest (OI) 4,81,100
Change in OI 3,62,100
Bid Price 24.70
Offer Price 26.00
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE770.00
1.00 -0.80 -44.44% 920.40
Previous Close 1.80
Open 1.75
High 1.75
Low 0.85
Vol 2,04,000
Open Interest (OI) 4,82,800
Change in OI -25,500
Bid Price 0.85
Offer Price 1.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE720.00
0.55 -0.50 -47.62% 920.85
Previous Close 1.05
Open 1.05
High 1.05
Low 0.50
Vol 2,14,200
Open Interest (OI) 4,70,900
Change in OI -27,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE920.00
19.95 -19.10 -48.91% 901.45
Previous Close 39.05
Open 30.95
High 30.95
Low 16.05
Vol 65,65,400
Open Interest (OI) 10,55,700
Change in OI 6,81,700
Bid Price 19.85
Offer Price 20.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE970.00
53.00 -52.20 -49.62% 868.40
Previous Close 105.20
Open 48.15
High 53.00
Low 46.00
Vol 32,300
Open Interest (OI) 8,500
Change in OI 0
Bid Price 52.05
Offer Price 54.45
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE780.00
1.10 -1.10 -50.00% 920.30
Previous Close 2.20
Open 2.10
High 2.10
Low 0.90
Vol 5,04,900
Open Interest (OI) 7,08,900
Change in OI -56,100
Bid Price 0.90
Offer Price 1.20
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE760.00
0.75 -0.75 -50.00% 920.65
Previous Close 1.50
Open 1.30
High 1.30
Low 0.70
Vol 3,04,300
Open Interest (OI) 7,66,700
Change in OI -22,100
Bid Price 0.70
Offer Price 0.80
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE710.00
0.45 -0.45 -50.00% 920.95
Previous Close 0.90
Open 0.65
High 0.65
Low 0.40
Vol 61,200
Open Interest (OI) 3,41,700
Change in OI -17,000
Bid Price 0.40
Offer Price 0.55
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE600.00
0.15 -0.15 -50.00% 921.25
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 76,500
Open Interest (OI) 4,21,600
Change in OI -68,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE910.00
15.50 -18.10 -53.87% 905.90
Previous Close 33.60
Open 36.70
High 36.70
Low 12.60
Vol 37,38,300
Open Interest (OI) 3,55,300
Change in OI 1,30,900
Bid Price 15.25
Offer Price 15.50
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE900.00
11.65 -15.65 -57.33% 909.75
Previous Close 27.30
Open 24.40
High 24.40
Low 9.80
Vol 1,02,28,900
Open Interest (OI) 17,35,700
Change in OI 5,95,000
Bid Price 11.60
Offer Price 11.70
Bid Quantity 17,000
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE790.00
1.05 -1.50 -58.82% 920.35
Previous Close 2.55
Open 2.00
High 2.25
Low 1.05
Vol 4,40,300
Open Interest (OI) 4,96,400
Change in OI -44,200
Bid Price 1.05
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE800.00
1.30 -1.90 -59.38% 920.10
Previous Close 3.20
Open 2.15
High 2.95
Low 1.25
Vol 27,77,800
Open Interest (OI) 21,55,600
Change in OI -30,600
Bid Price 1.20
Offer Price 1.40
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE890.00
8.85 -13.60 -60.58% 912.55
Previous Close 22.45
Open 18.30
High 19.20
Low 7.75
Vol 37,60,400
Open Interest (OI) 7,12,300
Change in OI 1,95,500
Bid Price 8.05
Offer Price 9.20
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE820.00
1.85 -2.95 -61.46% 919.55
Previous Close 4.80
Open 4.05
High 4.35
Low 1.75
Vol 18,58,100
Open Interest (OI) 9,99,600
Change in OI -1,34,300
Bid Price 1.70
Offer Price 1.85
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE880.00
6.95 -11.35 -62.02% 914.45
Previous Close 18.30
Open 15.00
High 18.45
Low 6.05
Vol 41,92,200
Open Interest (OI) 9,09,500
Change in OI 1,42,800
Bid Price 6.85
Offer Price 6.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE830.00
2.20 -3.85 -63.64% 919.20
Previous Close 6.05
Open 6.00
High 6.00
Low 2.10
Vol 22,54,200
Open Interest (OI) 13,97,400
Change in OI 2,89,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE810.00
1.40 -2.50 -64.10% 920.00
Previous Close 3.90
Open 2.70
High 3.65
Low 1.40
Vol 8,07,500
Open Interest (OI) 4,72,600
Change in OI 1,32,600
Bid Price 1.20
Offer Price 1.80
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
0.25 -0.45 -64.29% 921.15
Previous Close 0.70
Open 0.30
High 0.35
Low 0.25
Vol 20,400
Open Interest (OI) 66,300
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 34,000
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE850.00
3.30 -5.95 -64.32% 918.10
Previous Close 9.25
Open 7.75
High 9.30
Low 3.00
Vol 44,60,800
Open Interest (OI) 21,55,600
Change in OI 1,83,600
Bid Price 3.20
Offer Price 3.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE870.00
5.20 -9.45 -64.51% 916.20
Previous Close 14.65
Open 11.90
High 12.45
Low 4.80
Vol 25,26,200
Open Interest (OI) 6,35,800
Change in OI 1,39,400
Bid Price 5.25
Offer Price 5.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE860.00
4.15 -7.60 -64.68% 917.25
Previous Close 11.75
Open 10.00
High 12.50
Low 3.70
Vol 40,22,200
Open Interest (OI) 10,54,000
Change in OI -2,78,800
Bid Price 3.60
Offer Price 4.20
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
2.60 -4.90 -65.33% 918.80
Previous Close 7.50
Open 7.50
High 7.50
Low 2.55
Vol 20,16,200
Open Interest (OI) 7,70,100
Change in OI 91,800
Bid Price 2.55
Offer Price 2.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE450.00
0.05 -0.10 -66.67% 921.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.05
Offer Price 2.45
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE990.00
63.90 -198.35 -75.63% 857.50
Previous Close 262.25
Open 62.60
High 64.20
Low 62.60
Vol 10,200
Open Interest (OI) 3,400
Change in OI 0
Bid Price 53.90
Offer Price 71.80
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE720.00
220.00 174.00 378.26% 701.40
Previous Close 46.00
Open 220.00
High 220.00
Low 220.00
Vol 5,100
Open Interest (OI) 3,400
Change in OI 0
Bid Price 191.10
Offer Price 225.00
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE970.00
43.70 23.45 115.80% 877.70
Previous Close 20.25
Open 40.50
High 43.70
Low 40.50
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 22.40
Offer Price 49.10
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE940.00
49.00 24.30 98.38% 872.40
Previous Close 24.70
Open 59.00
High 59.00
Low 49.00
Vol 10,200
Open Interest (OI) 8,500
Change in OI 0
Bid Price 37.75
Offer Price 59.45
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE980.00
35.95 17.00 89.71% 885.45
Previous Close 18.95
Open 36.00
High 36.70
Low 35.95
Vol 6,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 29.75
Offer Price 37.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1020.00
25.25 9.15 56.83% 896.15
Previous Close 16.10
Open 21.00
High 30.00
Low 21.00
Vol 1,07,100
Open Interest (OI) 35,700
Change in OI 5,100
Bid Price 19.05
Offer Price 28.60
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1050.00
18.25 6.40 54.01% 903.15
Previous Close 11.85
Open 11.60
High 23.95
Low 11.60
Vol 1,47,900
Open Interest (OI) 66,300
Change in OI 54,400
Bid Price 18.30
Offer Price 19.25
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
30.50 10.40 51.74% 890.90
Previous Close 20.10
Open 23.50
High 37.95
Low 21.05
Vol 6,76,600
Open Interest (OI) 3,36,600
Change in OI 47,600
Bid Price 30.50
Offer Price 31.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1070.00
15.00 5.00 50.00% 906.40
Previous Close 10.00
Open 29.95
High 29.95
Low 15.00
Vol 56,100
Open Interest (OI) 27,200
Change in OI 0
Bid Price 14.55
Offer Price 18.00
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
59.90 19.90 49.75% 861.50
Previous Close 40.00
Open 59.90
High 70.00
Low 57.40
Vol 28,900
Open Interest (OI) 40,800
Change in OI 3,400
Bid Price 18.15
Offer Price 72.50
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
47.00 14.30 43.73% 874.40
Previous Close 32.70
Open 35.50
High 58.95
Low 35.00
Vol 3,99,500
Open Interest (OI) 1,46,200
Change in OI 25,500
Bid Price 47.00
Offer Price 50.10
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
85.45 24.45 40.08% 835.95
Previous Close 61.00
Open 73.00
High 89.00
Low 73.00
Vol 18,700
Open Interest (OI) 35,700
Change in OI 1,700
Bid Price 79.85
Offer Price 86.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE930.00
53.00 14.15 36.42% 868.40
Previous Close 38.85
Open 48.25
High 63.00
Low 48.25
Vol 39,100
Open Interest (OI) 27,200
Change in OI 17,000
Bid Price 42.25
Offer Price 57.00
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
70.05 17.80 34.07% 851.35
Previous Close 52.25
Open 57.75
High 83.20
Low 56.85
Vol 4,31,800
Open Interest (OI) 2,51,600
Change in OI 11,900
Bid Price 70.05
Offer Price 72.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE800.00
154.00 34.00 28.33% 767.40
Previous Close 120.00
Open 150.40
High 154.00
Low 150.40
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 117.05
Offer Price 153.65
Bid Quantity 32,300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE850.00
106.40 22.55 26.89% 815.00
Previous Close 83.85
Open 111.00
High 111.00
Low 106.40
Vol 6,800
Open Interest (OI) 40,800
Change in OI 1,700
Bid Price 100.05
Offer Price 107.00
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE920.00
53.00 6.00 12.77% 868.40
Previous Close 47.00
Open 74.00
High 74.00
Low 45.00
Vol 83,300
Open Interest (OI) 62,900
Change in OI 0
Bid Price 51.10
Offer Price 52.90
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
41.70 2.30 5.84% 879.70
Previous Close 39.40
Open 36.00
High 51.00
Low 36.00
Vol 96,900
Open Interest (OI) 76,500
Change in OI 0
Bid Price 42.50
Offer Price 58.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE650.00
1.75 0.05 2.94% 919.65
Previous Close 1.70
Open 1.20
High 1.75
Low 1.15
Vol 15,300
Open Interest (OI) 37,400
Change in OI 6,800
Bid Price 1.25
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE700.00
202.00 4.00 2.02% 719.40
Previous Close 198.00
Open 202.00
High 202.00
Low 202.00
Vol 1,700
Open Interest (OI) 11,900
Change in OI 1,700
Bid Price 202.00
Offer Price 260.70
Bid Quantity 30,600
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE820.00
130.00 2.30 1.80% 791.40
Previous Close 127.70
Open 130.00
High 130.00
Low 130.00
Vol 1,700
Open Interest (OI) 37,400
Change in OI 0
Bid Price 94.05
Offer Price 137.00
Bid Quantity 32,300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE930.00
55.00 0.00 0.00% 866.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 48.85
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
PE660.00
3.00 0.00 0.00% 918.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.95
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% 918.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.95
Offer Price 6.00
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE820.00
20.00 0.00 0.00% 901.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 9.30
Offer Price 18.95
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE890.00
34.75 0.00 0.00% 886.65
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 0.05
Offer Price 110.20
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE750.00
135.00 0.00 0.00% 786.40
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 162.40
Offer Price 198.30
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE680.00
12.00 0.00 0.00% 909.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.50
Offer Price 6.95
Bid Quantity 32,300
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% 871.55
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 68.25
Offer Price 108.95
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE770.00
16.40 0.00 0.00% 905.00
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 4.10
Offer Price 14.50
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE760.00
105.00 0.00 0.00% 816.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 153.20
Offer Price 207.95
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE830.00
58.00 0.00 0.00% 863.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 84.10
Offer Price 139.75
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE870.00
40.50 0.00 0.00% 880.90
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 46.95
Offer Price 120.90
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE990.00
18.75 0.00 0.00% 902.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 19.15
Offer Price 54.00
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE840.00
54.40 0.00 0.00% 867.00
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 74.10
Offer Price 138.70
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE790.00
26.00 0.00 0.00% 895.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 6.10
Offer Price 26.80
Bid Quantity 32,300
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE910.00
31.90 0.00 0.00% 889.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 17.45
Offer Price 89.75
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE500.00
1.05 0.00 0.00% 920.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.05
Offer Price 0.00
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% 711.40
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 250.30
Offer Price 315.30
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE710.00
4.50 0.00 0.00% 916.90
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% 621.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 338.45
Offer Price 428.05
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% 921.30
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 0.20
Offer Price 2.00
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
0.75 -0.05 -6.25% 920.65
Previous Close 0.80
Open 0.65
High 0.75
Low 0.65
Vol 8,500
Open Interest (OI) 32,300
Change in OI 0
Bid Price 0.70
Offer Price 1.05
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE700.00
3.15 -0.45 -12.50% 918.25
Previous Close 3.60
Open 2.75
High 3.95
Low 2.50
Vol 64,600
Open Interest (OI) 1,78,500
Change in OI 20,400
Bid Price 2.75
Offer Price 3.20
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
7.05 -1.05 -12.96% 914.35
Previous Close 8.10
Open 7.00
High 7.05
Low 5.45
Vol 96,900
Open Interest (OI) 1,02,000
Change in OI 25,500
Bid Price 5.90
Offer Price 6.30
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE950.00
69.75 -11.25 -13.89% 851.65
Previous Close 81.00
Open 75.00
High 75.00
Low 65.00
Vol 52,700
Open Interest (OI) 64,600
Change in OI 25,500
Bid Price 64.95
Offer Price 70.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE740.00
5.25 -1.25 -19.23% 916.15
Previous Close 6.50
Open 5.25
High 5.25
Low 5.25
Vol 1,700
Open Interest (OI) 3,400
Change in OI 1,700
Bid Price 2.50
Offer Price 6.25
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
13.15 -3.25 -19.82% 908.25
Previous Close 16.40
Open 14.05
High 15.35
Low 11.60
Vol 2,78,800
Open Interest (OI) 2,53,300
Change in OI 61,200
Bid Price 13.05
Offer Price 13.20
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
43.00 -12.95 -23.15% 878.40
Previous Close 55.95
Open 50.00
High 50.00
Low 39.80
Vol 6,17,100
Open Interest (OI) 3,28,100
Change in OI 2,43,100
Bid Price 41.05
Offer Price 44.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE780.00
9.20 -2.80 -23.33% 912.20
Previous Close 12.00
Open 10.00
High 10.00
Low 9.00
Vol 6,800
Open Interest (OI) 6,800
Change in OI 5,100
Bid Price 8.50
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
PE880.00
35.00 -14.20 -28.86% 886.40
Previous Close 49.20
Open 46.60
High 46.60
Low 31.50
Vol 71,400
Open Interest (OI) 40,800
Change in OI 5,100
Bid Price 33.95
Offer Price 48.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE720.00
5.00 -3.00 -37.50% 916.40
Previous Close 8.00
Open 9.95
High 9.95
Low 5.00
Vol 3,400
Open Interest (OI) 5,100
Change in OI 0
Bid Price 1.70
Offer Price 9.15
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE840.00
20.90 -17.55 -45.64% 900.50
Previous Close 38.45
Open 39.00
High 39.00
Low 20.00
Vol 32,300
Open Interest (OI) 30,600
Change in OI 13,600
Bid Price 20.00
Offer Price 28.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE890.00
39.85 -133.15 -76.97% 881.55
Previous Close 173.00
Open 50.00
High 50.00
Low 33.55
Vol 13,600
Open Interest (OI) 3,400
Change in OI 0
Bid Price 30.85
Offer Price 58.00
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE850.00
25.20 -117.85 -82.38% 896.20
Previous Close 143.05
Open 20.00
High 25.20
Low 20.00
Vol 59,500
Open Interest (OI) 32,300
Change in OI 0
Bid Price 25.20
Offer Price 26.05
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-06-2021
OPTSTK
CE950.00
50.00 0.00 0.00% 871.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 50.10
Offer Price 89.55
Bid Quantity 1,700
Offer Quantity 3,400

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