Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Tata Steel Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
410.25
| Change | Change % |
| 6.20 | 1.53% |
Updated:22 Oct, 2020, 12:44 PM IST |
|
BSE
410.80
| Change | Change % |
| 6.90 | 1.71% |
Updated:22 Oct, 2020, 12:50 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE310.00 |
92.00 | 49.80 | 118.01% | 318.25 |
|
Previous Close 42.20
Open 92.00
High 92.00
Low 92.00
Vol 1,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 90.15
Offer Price 112.95
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE410.00 |
11.30 | 2.65 | 30.64% | 398.95 |
|
Previous Close 8.65
Open 8.10
High 12.75
Low 6.75
Vol 57,74,900
Open Interest (OI) 13,88,900
Change in OI -2,46,500
Bid Price 11.25
Offer Price 11.40
Bid Quantity 5,100
Offer Quantity 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE420.00 |
6.70 | 1.55 | 30.10% | 403.55 |
|
Previous Close 5.15
Open 4.85
High 8.00
Low 3.95
Vol 39,86,500
Open Interest (OI) 16,01,400
Change in OI 91,800
Bid Price 6.75
Offer Price 6.85
Bid Quantity 1,700
Offer Quantity 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE400.00 |
17.35 | 3.80 | 28.04% | 392.90 |
|
Previous Close 13.55
Open 12.50
High 19.00
Low 11.00
Vol 40,27,300
Open Interest (OI) 15,16,400
Change in OI -5,16,800
Bid Price 17.25
Offer Price 17.45
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE430.00 |
3.90 | 0.85 | 27.87% | 406.35 |
|
Previous Close 3.05
Open 2.95
High 4.65
Low 2.25
Vol 26,04,400
Open Interest (OI) 9,96,200
Change in OI 1,93,800
Bid Price 3.80
Offer Price 3.90
Bid Quantity 6,800
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE390.00 |
25.00 | 4.70 | 23.15% | 385.25 |
|
Previous Close 20.30
Open 19.00
High 26.95
Low 16.80
Vol 9,45,200
Open Interest (OI) 5,71,200
Change in OI -1,49,600
Bid Price 24.55
Offer Price 24.95
Bid Quantity 1,700
Offer Quantity 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE380.00 |
33.05 | 5.60 | 20.40% | 377.20 |
|
Previous Close 27.45
Open 27.05
High 35.40
Low 24.00
Vol 2,49,900
Open Interest (OI) 4,79,400
Change in OI -34,000
Bid Price 33.20
Offer Price 33.95
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE370.00 |
43.00 | 7.15 | 19.94% | 367.25 |
|
Previous Close 35.85
Open 34.00
High 44.40
Low 33.40
Vol 86,700
Open Interest (OI) 5,50,800
Change in OI 6,800
Bid Price 42.45
Offer Price 42.85
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 |
2.15 | 0.35 | 19.44% | 408.10 |
|
Previous Close 1.80
Open 1.90
High 2.65
Low 1.35
Vol 13,87,200
Open Interest (OI) 6,51,100
Change in OI -1,44,500
Bid Price 2.10
Offer Price 2.20
Bid Quantity 5,100
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE360.00 |
52.90 | 7.50 | 16.52% | 357.35 |
|
Previous Close 45.40
Open 45.65
High 53.85
Low 42.00
Vol 47,600
Open Interest (OI) 3,29,800
Change in OI -30,600
Bid Price 52.05
Offer Price 52.45
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE350.00 |
63.40 | 8.30 | 15.06% | 346.85 |
|
Previous Close 55.10
Open 61.10
High 64.40
Low 61.10
Vol 17,000
Open Interest (OI) 1,05,400
Change in OI -3,400
Bid Price 61.60
Offer Price 62.50
Bid Quantity 6,800
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE470.00 |
0.40 | 0.05 | 14.29% | 409.85 |
|
Previous Close 0.35
Open 0.40
High 0.45
Low 0.40
Vol 6,800
Open Interest (OI) 1,63,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE340.00 |
71.85 | 6.40 | 9.78% | 338.40 |
|
Previous Close 65.45
Open 62.05
High 71.85
Low 62.05
Vol 6,800
Open Interest (OI) 66,300
Change in OI -1,700
Bid Price 71.20
Offer Price 72.00
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE450.00 |
1.20 | 0.10 | 9.09% | 409.05 |
|
Previous Close 1.10
Open 0.95
High 1.50
Low 0.80
Vol 6,93,600
Open Interest (OI) 10,60,800
Change in OI 40,800
Bid Price 1.15
Offer Price 1.20
Bid Quantity 5,100
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE450.00 |
48.00 | 2.00 | 4.35% | 362.25 |
|
Previous Close 46.00
Open 48.00
High 48.00
Low 48.00
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 38.70
Offer Price 40.75
Bid Quantity 1,700
Offer Quantity 17,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE270.00 |
0.25 | 0.00 | 0.00% | 410.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE490.00 |
0.15 | 0.00 | 0.00% | 410.10 |
|
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,400
Open Interest (OI) 95,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE280.00 |
0.15 | 0.00 | 0.00% | 410.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,98,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE260.00 |
0.05 | 0.00 | 0.00% | 410.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE250.00 |
0.15 | 0.00 | 0.00% | 410.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE240.00 |
0.50 | 0.00 | 0.00% | 409.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE330.00 |
63.95 | 0.00 | 0.00% | 346.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE460.00 |
0.65 | 0.00 | 0.00% | 409.60 |
|
Previous Close 0.65
Open 0.60
High 0.85
Low 0.50
Vol 2,55,000
Open Interest (OI) 4,35,200
Change in OI 52,700
Bid Price 0.60
Offer Price 0.70
Bid Quantity 28,900
Offer Quantity 20,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE460.00 |
58.30 | 0.00 | 0.00% | 351.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE320.00 |
57.95 | 0.00 | 0.00% | 352.30 |
|
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 70.70
Offer Price 103.35
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE320.00 |
0.15 | 0.00 | 0.00% | 410.10 |
|
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 40,800
Open Interest (OI) 4,30,100
Change in OI -15,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 28,900
Offer Quantity 44,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE500.00 |
0.15 | 0.00 | 0.00% | 410.10 |
|
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 18,700
Open Interest (OI) 2,66,900
Change in OI -6,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 11,900
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE500.00 |
106.25 | 0.00 | 0.00% | 304.00 |
|
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 80.15
Offer Price 107.50
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% | 350.25 |
|
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 106.95
Offer Price 137.45
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 |
0.20 | 0.00 | 0.00% | 410.05 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,400
Open Interest (OI) 83,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK CE510.00 |
0.20 | 0.00 | 0.00% | 410.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE340.00 |
0.30 | -0.10 | -25.00% | 409.95 |
|
Previous Close 0.40
Open 0.40
High 0.50
Low 0.20
Vol 1,37,700
Open Interest (OI) 4,89,600
Change in OI -15,300
Bid Price 0.25
Offer Price 0.30
Bid Quantity 11,900
Offer Quantity 8,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE420.00 |
14.75 | -5.35 | -26.62% | 395.50 |
|
Previous Close 20.10
Open 21.00
High 22.60
Low 13.65
Vol 3,29,800
Open Interest (OI) 2,94,100
Change in OI 61,200
Bid Price 14.60
Offer Price 14.90
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE430.00 |
21.00 | -7.80 | -27.08% | 389.25 |
|
Previous Close 28.80
Open 28.40
High 31.00
Low 20.65
Vol 66,300
Open Interest (OI) 28,900
Change in OI 10,200
Bid Price 21.85
Offer Price 22.05
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 |
0.45 | -0.20 | -30.77% | 409.80 |
|
Previous Close 0.65
Open 0.65
High 0.65
Low 0.35
Vol 3,12,800
Open Interest (OI) 8,67,000
Change in OI -47,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,800
Offer Quantity 25,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE410.00 |
9.45 | -4.35 | -31.52% | 400.80 |
|
Previous Close 13.80
Open 15.20
High 16.05
Low 8.60
Vol 23,93,600
Open Interest (OI) 5,06,600
Change in OI 3,51,900
Bid Price 9.35
Offer Price 9.45
Bid Quantity 1,700
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE360.00 |
0.65 | -0.30 | -31.58% | 409.60 |
|
Previous Close 0.95
Open 1.90
High 1.90
Low 0.55
Vol 7,08,900
Open Interest (OI) 8,41,500
Change in OI 66,300
Bid Price 0.65
Offer Price 0.70
Bid Quantity 5,100
Offer Quantity 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE330.00 |
0.20 | -0.10 | -33.33% | 410.05 |
|
Previous Close 0.30
Open 0.30
High 0.35
Low 0.20
Vol 44,200
Open Interest (OI) 4,65,800
Change in OI -5,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 10,200
Offer Quantity 17,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE300.00 |
0.10 | -0.05 | -33.33% | 410.15 |
|
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 44,200
Open Interest (OI) 4,31,800
Change in OI -28,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,87,000
Offer Quantity 18,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE370.00 |
1.05 | -0.60 | -36.36% | 409.20 |
|
Previous Close 1.65
Open 1.80
High 1.90
Low 0.85
Vol 7,24,200
Open Interest (OI) 10,23,400
Change in OI 83,300
Bid Price 1.05
Offer Price 1.10
Bid Quantity 5,100
Offer Quantity 27,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE400.00 |
5.50 | -3.20 | -36.78% | 404.75 |
|
Previous Close 8.70
Open 9.40
High 10.55
Low 5.05
Vol 41,44,600
Open Interest (OI) 11,88,300
Change in OI 4,19,900
Bid Price 5.50
Offer Price 5.55
Bid Quantity 6,800
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE380.00 |
1.75 | -1.15 | -39.66% | 408.50 |
|
Previous Close 2.90
Open 2.85
High 3.40
Low 1.50
Vol 14,19,500
Open Interest (OI) 9,24,800
Change in OI -27,200
Bid Price 1.70
Offer Price 1.80
Bid Quantity 18,700
Offer Quantity 27,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE390.00 |
3.10 | -2.05 | -39.81% | 407.15 |
|
Previous Close 5.15
Open 5.85
High 6.10
Low 2.75
Vol 25,58,500
Open Interest (OI) 10,01,300
Change in OI 3,53,600
Bid Price 3.05
Offer Price 3.15
Bid Quantity 13,600
Offer Quantity 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE310.00 |
0.10 | -0.10 | -50.00% | 410.15 |
|
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 20,400
Open Interest (OI) 2,10,800
Change in OI -3,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 40,800
Offer Quantity 13,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE290.00 |
0.10 | -0.10 | -50.00% | 410.15 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 3,400
Open Interest (OI) 30,600
Change in OI -1,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,600
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 29-10-2020 |
OPTSTK PE440.00 |
30.10 | -48.40 | -61.66% | 380.15 |
|
Previous Close 78.50
Open 31.20
High 31.40
Low 30.05
Vol 23,800
Open Interest (OI) 25,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE350.00 |
58.50 | 25.50 | 77.27% | 351.75 |
|
Previous Close 33.00
Open 58.50
High 58.50
Low 58.50
Vol 6,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 61.20
Offer Price 78.25
Bid Quantity 10,200
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE380.00 |
42.40 | 9.40 | 28.48% | 367.85 |
|
Previous Close 33.00
Open 38.00
High 44.00
Low 38.00
Vol 5,100
Open Interest (OI) 40,800
Change in OI -1,700
Bid Price 42.00
Offer Price 43.80
Bid Quantity 6,800
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE460.00 |
8.25 | 1.55 | 23.13% | 402.00 |
|
Previous Close 6.70
Open 2.85
High 8.90
Low 2.85
Vol 69,700
Open Interest (OI) 1,34,300
Change in OI 22,100
Bid Price 8.05
Offer Price 8.40
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE440.00 |
13.50 | 2.40 | 21.62% | 396.75 |
|
Previous Close 11.10
Open 9.25
High 14.10
Low 9.25
Vol 1,95,500
Open Interest (OI) 1,95,500
Change in OI 52,700
Bid Price 13.15
Offer Price 13.40
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE450.00 |
10.70 | 1.85 | 20.90% | 399.55 |
|
Previous Close 8.85
Open 4.85
High 11.50
Low 4.80
Vol 1,44,500
Open Interest (OI) 1,59,800
Change in OI 45,900
Bid Price 10.65
Offer Price 10.75
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE420.00 |
20.70 | 3.35 | 19.31% | 389.55 |
|
Previous Close 17.35
Open 14.75
High 21.70
Low 14.75
Vol 1,37,700
Open Interest (OI) 3,02,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE410.00 |
25.60 | 3.95 | 18.24% | 384.65 |
|
Previous Close 21.65
Open 18.50
High 26.60
Low 18.50
Vol 1,29,200
Open Interest (OI) 1,07,100
Change in OI -5,100
Bid Price 25.25
Offer Price 25.65
Bid Quantity 3,400
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE430.00 |
16.60 | 2.40 | 16.90% | 393.65 |
|
Previous Close 14.20
Open 14.00
High 17.65
Low 12.75
Vol 1,61,500
Open Interest (OI) 1,58,100
Change in OI 15,300
Bid Price 16.50
Offer Price 16.85
Bid Quantity 1,700
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE400.00 |
31.00 | 4.45 | 16.76% | 379.25 |
|
Previous Close 26.55
Open 25.55
High 32.00
Low 24.50
Vol 2,68,600
Open Interest (OI) 2,55,000
Change in OI 32,300
Bid Price 30.55
Offer Price 30.95
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE310.00 |
1.00 | 0.10 | 11.11% | 409.25 |
|
Previous Close 0.90
Open 0.80
High 1.00
Low 0.80
Vol 3,400
Open Interest (OI) 6,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE390.00 |
36.70 | 3.40 | 10.21% | 373.55 |
|
Previous Close 33.30
Open 32.00
High 36.70
Low 29.70
Vol 22,100
Open Interest (OI) 22,100
Change in OI -3,400
Bid Price 35.65
Offer Price 37.10
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE370.00 |
45.80 | 1.60 | 3.62% | 364.45 |
|
Previous Close 44.20
Open 44.75
High 45.80
Low 43.75
Vol 11,900
Open Interest (OI) 30,600
Change in OI 8,500
Bid Price 48.80
Offer Price 58.55
Bid Quantity 1,700
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE450.00 |
63.00 | 0.00 | 0.00% | 347.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE460.00 |
67.00 | 0.00 | 0.00% | 343.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE470.00 |
5.25 | 0.00 | 0.00% | 405.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE320.00 |
2.75 | 0.00 | 0.00% | 407.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE430.00 |
36.05 | 0.00 | 0.00% | 374.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE280.00 |
1.00 | 0.00 | 0.00% | 409.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE500.00 |
2.50 | 0.00 | 0.00% | 407.75 |
|
Previous Close 2.50
Open 2.50
High 2.80
Low 2.50
Vol 17,000
Open Interest (OI) 28,900
Change in OI 8,500
Bid Price 3.00
Offer Price 3.40
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE360.00 |
47.75 | 0.00 | 0.00% | 362.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE290.00 |
1.00 | 0.00 | 0.00% | 409.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE350.00 |
4.30 | -0.70 | -14.00% | 405.95 |
|
Previous Close 5.00
Open 5.00
High 5.75
Low 4.30
Vol 22,100
Open Interest (OI) 76,500
Change in OI 1,700
Bid Price 3.75
Offer Price 4.90
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE420.00 |
26.50 | -4.95 | -15.74% | 383.75 |
|
Previous Close 31.45
Open 32.50
High 32.50
Low 26.50
Vol 18,700
Open Interest (OI) 45,900
Change in OI 15,300
Bid Price 26.60
Offer Price 27.70
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE410.00 |
21.50 | -4.35 | -16.83% | 388.75 |
|
Previous Close 25.85
Open 21.80
High 22.05
Low 21.25
Vol 22,100
Open Interest (OI) 18,700
Change in OI 5,100
Bid Price 21.65
Offer Price 22.20
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE380.00 |
9.80 | -2.00 | -16.95% | 400.45 |
|
Previous Close 11.80
Open 11.95
High 13.40
Low 9.70
Vol 69,700
Open Interest (OI) 52,700
Change in OI -8,500
Bid Price 9.75
Offer Price 10.20
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE330.00 |
2.20 | -0.45 | -16.98% | 408.05 |
|
Previous Close 2.65
Open 2.80
High 2.80
Low 2.00
Vol 11,900
Open Interest (OI) 56,100
Change in OI 1,700
Bid Price 1.75
Offer Price 2.65
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE370.00 |
7.35 | -1.65 | -18.33% | 402.90 |
|
Previous Close 9.00
Open 9.05
High 9.80
Low 7.35
Vol 37,400
Open Interest (OI) 88,400
Change in OI 5,100
Bid Price 7.25
Offer Price 7.70
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE390.00 |
13.30 | -3.05 | -18.65% | 396.95 |
|
Previous Close 16.35
Open 16.25
High 17.10
Low 13.20
Vol 30,600
Open Interest (OI) 45,900
Change in OI 11,900
Bid Price 13.00
Offer Price 13.45
Bid Quantity 3,400
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE400.00 |
17.00 | -4.05 | -19.24% | 393.25 |
|
Previous Close 21.05
Open 20.95
High 22.00
Low 16.75
Vol 1,19,000
Open Interest (OI) 86,700
Change in OI 37,400
Bid Price 17.05
Offer Price 17.30
Bid Quantity 3,400
Offer Quantity 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE360.00 |
5.40 | -1.40 | -20.59% | 404.85 |
|
Previous Close 6.80
Open 6.50
High 7.25
Low 5.35
Vol 64,600
Open Interest (OI) 1,46,200
Change in OI 27,200
Bid Price 5.30
Offer Price 5.60
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE340.00 |
3.20 | -1.00 | -23.81% | 407.05 |
|
Previous Close 4.20
Open 3.10
High 3.20
Low 3.10
Vol 3,400
Open Interest (OI) 90,100
Change in OI 1,700
Bid Price 2.75
Offer Price 3.50
Bid Quantity 3,400
Offer Quantity 10,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE310.00 |
94.00 | -32.10 | -25.46% | 316.25 |
|
Previous Close 126.10
Open 94.00
High 94.00
Low 94.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 89.45
Offer Price 113.40
Bid Quantity 39,100
Offer Quantity 39,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE440.00 |
38.55 | -13.95 | -26.57% | 371.70 |
|
Previous Close 52.50
Open 38.55
High 38.55
Low 38.55
Vol 1,700
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK PE300.00 |
0.90 | -0.45 | -33.33% | 409.35 |
|
Previous Close 1.35
Open 1.05
High 1.05
Low 0.90
Vol 11,900
Open Interest (OI) 44,200
Change in OI 5,100
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,700
Offer Quantity 1,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 26-11-2020 |
OPTSTK CE480.00 |
5.50 | -24.40 | -81.61% | 404.75 |
|
Previous Close 29.90
Open 5.00
High 5.50
Low 5.00
Vol 5,100
Open Interest (OI) 3,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TATASTEEL 31-12-2020 |
OPTSTK CE440.00 |
18.25 | 0.00 | 0.00% | 392.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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.