Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
352.10
Change Change %
8.20 2.38%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
351.90
Change Change %
8.05 2.34%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
41.10 4.10 11.08% 311.00
Previous Close 37.00
Open 37.80
High 41.10
Low 37.80
Vol 8,500
Open Interest (OI) 10,200
Change in OI 0
Bid Price 26.80
Offer Price 39.35
Bid Quantity 56,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
34.75 2.25 6.92% 317.35
Previous Close 32.50
Open 34.00
High 34.75
Low 34.00
Vol 3,400
Open Interest (OI) 5,100
Change in OI -1,700
Bid Price 20.50
Offer Price 33.55
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
25.00 1.05 4.38% 327.10
Previous Close 23.95
Open 25.00
High 28.50
Low 23.50
Vol 2,77,100
Open Interest (OI) 1,13,900
Change in OI 0
Bid Price 24.70
Offer Price 25.00
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
19.20 0.20 1.05% 332.90
Previous Close 19.00
Open 20.65
High 22.55
Low 18.00
Vol 22,66,100
Open Interest (OI) 5,38,900
Change in OI 8,500
Bid Price 19.05
Offer Price 19.60
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
14.95 0.05 0.34% 337.15
Previous Close 14.90
Open 16.25
High 17.50
Low 13.95
Vol 32,01,100
Open Interest (OI) 8,87,400
Change in OI -3,400
Bid Price 14.75
Offer Price 14.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
60.50 0.00 0.00% 291.60
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 105.60
Offer Price 131.60
Bid Quantity 5,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
154.10 0.00 0.00% 198.00
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 128.00
Offer Price 170.60
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 0.00 0.00% 292.10
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 62.95
Offer Price 65.40
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
11.15 -0.25 -2.19% 340.95
Previous Close 11.40
Open 11.80
High 13.30
Low 10.60
Vol 23,20,500
Open Interest (OI) 7,92,200
Change in OI 0
Bid Price 11.05
Offer Price 11.15
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
99.65 -3.50 -3.39% 252.45
Previous Close 103.15
Open 98.05
High 99.65
Low 98.05
Vol 18,700
Open Interest (OI) 40,800
Change in OI 13,600
Bid Price 89.75
Offer Price 109.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
8.30 -0.50 -5.68% 343.80
Previous Close 8.80
Open 8.85
High 10.00
Low 8.00
Vol 17,15,300
Open Interest (OI) 8,70,400
Change in OI -6,800
Bid Price 8.15
Offer Price 8.30
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
2.20 -0.15 -6.38% 349.90
Previous Close 2.35
Open 2.70
High 2.70
Low 1.85
Vol 1,03,700
Open Interest (OI) 3,51,900
Change in OI 0
Bid Price 2.00
Offer Price 2.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
6.25 -0.55 -8.09% 345.85
Previous Close 6.80
Open 7.25
High 7.45
Low 6.00
Vol 9,79,200
Open Interest (OI) 5,78,000
Change in OI 6,800
Bid Price 5.95
Offer Price 6.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
68.25 -8.45 -11.02% 283.85
Previous Close 76.70
Open 72.70
High 72.70
Low 67.80
Vol 10,200
Open Interest (OI) 69,700
Change in OI 1,700
Bid Price 69.15
Offer Price 76.85
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
36.50 -4.60 -11.19% 315.60
Previous Close 41.10
Open 39.00
High 40.70
Low 33.50
Vol 62,900
Open Interest (OI) 2,65,200
Change in OI -1,700
Bid Price 34.70
Offer Price 42.05
Bid Quantity 5,100
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
84.80 -11.75 -12.17% 267.30
Previous Close 96.55
Open 86.80
High 86.80
Low 84.80
Vol 6,800
Open Interest (OI) 32,300
Change in OI 0
Bid Price 88.55
Offer Price 95.90
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
2.65 -0.40 -13.11% 349.45
Previous Close 3.05
Open 3.25
High 3.50
Low 2.50
Vol 9,67,300
Open Interest (OI) 9,50,300
Change in OI -10,200
Bid Price 2.60
Offer Price 2.70
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
4.60 -0.70 -13.21% 347.50
Previous Close 5.30
Open 5.55
High 5.75
Low 4.40
Vol 21,02,900
Open Interest (OI) 15,09,600
Change in OI -18,700
Bid Price 4.60
Offer Price 5.15
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
58.60 -9.15 -13.51% 293.50
Previous Close 67.75
Open 63.15
High 63.20
Low 58.60
Vol 11,900
Open Interest (OI) 34,000
Change in OI 1,700
Bid Price 58.80
Offer Price 66.35
Bid Quantity 11,900
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
43.50 -7.20 -14.20% 308.60
Previous Close 50.70
Open 45.00
High 45.95
Low 40.70
Vol 25,500
Open Interest (OI) 1,76,800
Change in OI 1,700
Bid Price 43.45
Offer Price 44.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
49.90 -9.05 -15.35% 302.20
Previous Close 58.95
Open 54.55
High 56.20
Low 48.60
Vol 28,900
Open Interest (OI) 3,43,400
Change in OI 0
Bid Price 52.30
Offer Price 53.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
29.55 -5.55 -15.81% 322.55
Previous Close 35.10
Open 33.10
High 34.20
Low 25.95
Vol 1,75,100
Open Interest (OI) 4,01,200
Change in OI 1,700
Bid Price 28.75
Offer Price 29.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
3.40 -0.65 -16.05% 348.70
Previous Close 4.05
Open 4.00
High 4.30
Low 3.35
Vol 8,85,700
Open Interest (OI) 6,69,800
Change in OI 3,400
Bid Price 3.20
Offer Price 3.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.50 -0.10 -16.67% 351.60
Previous Close 0.60
Open 0.55
High 0.70
Low 0.45
Vol 30,600
Open Interest (OI) 39,100
Change in OI -1,700
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
42.20 -9.80 -18.85% 309.90
Previous Close 52.00
Open 42.20
High 42.20
Low 42.20
Vol 1,700
Open Interest (OI) 5,100
Change in OI -1,700
Bid Price 40.60
Offer Price 52.60
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
23.35 -5.60 -19.34% 328.75
Previous Close 28.95
Open 26.60
High 27.85
Low 20.20
Vol 3,65,500
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 22.90
Offer Price 24.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
1.65 -0.45 -21.43% 350.45
Previous Close 2.10
Open 2.30
High 2.30
Low 1.55
Vol 76,500
Open Interest (OI) 3,04,300
Change in OI -1,700
Bid Price 1.60
Offer Price 1.80
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.55 -0.15 -21.43% 351.55
Previous Close 0.70
Open 0.80
High 0.80
Low 0.55
Vol 27,200
Open Interest (OI) 2,24,400
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
63.70 -17.65 -21.70% 288.40
Previous Close 81.35
Open 63.70
High 63.70
Low 63.70
Vol 1,700
Open Interest (OI) 39,100
Change in OI 0
Bid Price 67.20
Offer Price 87.25
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.70 -0.20 -22.22% 351.40
Previous Close 0.90
Open 0.80
High 0.85
Low 0.70
Vol 44,200
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
1.15 -0.35 -23.33% 350.95
Previous Close 1.50
Open 1.15
High 1.40
Low 1.10
Vol 45,900
Open Interest (OI) 2,51,600
Change in OI 0
Bid Price 1.05
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
17.50 -5.60 -24.24% 334.60
Previous Close 23.10
Open 22.35
High 22.35
Low 15.45
Vol 13,68,500
Open Interest (OI) 6,44,300
Change in OI 0
Bid Price 17.30
Offer Price 17.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.60 -0.20 -25.00% 351.50
Previous Close 0.80
Open 0.60
High 0.75
Low 0.50
Vol 34,000
Open Interest (OI) 1,00,300
Change in OI 5,100
Bid Price 0.50
Offer Price 0.60
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.30 -0.45 -25.71% 350.80
Previous Close 1.75
Open 1.55
High 1.75
Low 1.30
Vol 3,36,600
Open Interest (OI) 6,64,700
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
13.05 -4.95 -27.50% 339.05
Previous Close 18.00
Open 18.00
High 18.00
Low 11.55
Vol 11,23,700
Open Interest (OI) 4,16,500
Change in OI 0
Bid Price 12.90
Offer Price 13.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
2.90 -1.25 -30.12% 349.20
Previous Close 4.15
Open 3.70
High 3.70
Low 2.40
Vol 8,500
Open Interest (OI) 6,800
Change in OI -1,700
Bid Price 2.40
Offer Price 2.90
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
9.60 -4.45 -31.67% 342.50
Previous Close 14.05
Open 13.40
High 13.40
Low 8.60
Vol 7,63,300
Open Interest (OI) 3,41,700
Change in OI 6,800
Bid Price 9.45
Offer Price 9.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.80 -0.45 -36.00% 351.30
Previous Close 1.25
Open 1.20
High 1.20
Low 0.80
Vol 20,400
Open Interest (OI) 74,800
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
6.75 -3.80 -36.02% 345.35
Previous Close 10.55
Open 8.80
High 9.95
Low 6.15
Vol 5,96,700
Open Interest (OI) 1,98,900
Change in OI 0
Bid Price 6.25
Offer Price 7.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
3.35 -2.50 -42.74% 348.75
Previous Close 5.85
Open 5.55
High 5.55
Low 3.20
Vol 7,00,400
Open Interest (OI) 4,02,900
Change in OI -3,400
Bid Price 3.20
Offer Price 3.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
1.75 -1.45 -45.31% 350.35
Previous Close 3.20
Open 2.50
High 2.95
Low 1.60
Vol 3,77,400
Open Interest (OI) 2,44,800
Change in OI 3,400
Bid Price 0.70
Offer Price 1.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
3.85 -4.10 -51.57% 348.25
Previous Close 7.95
Open 5.50
High 7.40
Low 3.85
Vol 4,40,300
Open Interest (OI) 1,44,500
Change in OI 11,900
Bid Price 2.40
Offer Price 4.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE250.00
0.90 -2.55 -73.91% 351.20
Previous Close 3.45
Open 0.70
High 1.00
Low 0.70
Vol 11,900
Open Interest (OI) 8,500
Change in OI 1,700
Bid Price 0.40
Offer Price 1.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
22.90 6.40 38.79% 329.20
Previous Close 16.50
Open 22.90
High 22.90
Low 22.90
Vol 1,700
Open Interest (OI) 1,700
Change in OI -1,700
Bid Price 0.40
Offer Price 25.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
17.05 -57.70 -77.19% 335.05
Previous Close 74.75
Open 17.05
High 17.05
Low 17.05
Vol 1,700
Open Interest (OI) 0
Change in OI -1,700
Bid Price 0.00
Offer Price 17.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
10.35 -52.80 -83.61% 341.75
Previous Close 63.15
Open 10.05
High 10.50
Low 10.05
Vol 15,300
Open Interest (OI) 5,100
Change in OI -10,200
Bid Price 6.90
Offer Price 12.50
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