NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
336.65
Change Change %
-5.45 -1.59%

Updated:14 Jul, 2020, 15:59 PM IST
BSE
336.80
Change Change %
-5.20 -1.52%

Updated:14 Jul, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE355.00 		7.95 0.20 2.58% 328.70
Previous Close 7.75
Open 7.55
High 9.00
Low 7.00
Vol 5,50,800
Open Interest (OI) 3,33,200
Change in OI -23,800
Bid Price 7.75
Offer Price 7.90
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE390.00 		2.10 0.05 2.44% 334.55
Previous Close 2.05
Open 2.50
High 2.50
Low 1.95
Vol 3,96,100
Open Interest (OI) 3,80,800
Change in OI -73,100
Bid Price 2.00
Offer Price 2.15
Bid Quantity 18,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE370.00 		4.55 0.10 2.25% 332.10
Previous Close 4.45
Open 4.95
High 5.15
Low 3.90
Vol 6,76,600
Open Interest (OI) 9,04,400
Change in OI 10,200
Bid Price 4.40
Offer Price 4.55
Bid Quantity 5,100
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE320.00 		7.00 0.15 2.19% 329.65
Previous Close 6.85
Open 6.25
High 8.35
Low 6.25
Vol 10,94,800
Open Interest (OI) 8,14,300
Change in OI 23,800
Bid Price 6.80
Offer Price 7.00
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE330.00 		10.75 0.20 1.90% 325.90
Previous Close 10.55
Open 10.45
High 12.65
Low 10.25
Vol 17,59,500
Open Interest (OI) 6,73,200
Change in OI -22,100
Bid Price 10.60
Offer Price 10.80
Bid Quantity 1,700
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE310.00 		4.30 0.05 1.18% 332.35
Previous Close 4.25
Open 4.20
High 5.20
Low 4.05
Vol 6,06,900
Open Interest (OI) 5,83,100
Change in OI -6,800
Bid Price 4.20
Offer Price 4.30
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE335.00 		12.95 0.15 1.17% 323.70
Previous Close 12.80
Open 12.55
High 15.10
Low 12.45
Vol 9,84,300
Open Interest (OI) 3,16,200
Change in OI 45,900
Bid Price 12.85
Offer Price 13.00
Bid Quantity 1,700
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE345.00 		18.75 0.20 1.08% 317.90
Previous Close 18.55
Open 19.00
High 21.20
Low 18.45
Vol 1,49,600
Open Interest (OI) 1,08,800
Change in OI 8,500
Bid Price 18.25
Offer Price 18.85
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE350.00 		9.50 0.10 1.06% 327.15
Previous Close 9.40
Open 11.00
High 11.00
Low 8.40
Vol 26,97,900
Open Interest (OI) 28,76,400
Change in OI 56,100
Bid Price 9.50
Offer Price 9.55
Bid Quantity 3,400
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE360.00 		6.60 0.05 0.76% 330.05
Previous Close 6.55
Open 7.10
High 7.55
Low 5.80
Vol 19,31,200
Open Interest (OI) 21,18,200
Change in OI 3,41,700
Bid Price 6.50
Offer Price 6.65
Bid Quantity 5,100
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE330.00 		18.20 0.10 0.55% 318.45
Previous Close 18.10
Open 18.80
High 19.85
Low 16.30
Vol 7,51,400
Open Interest (OI) 8,24,500
Change in OI 47,600
Bid Price 17.75
Offer Price 18.25
Bid Quantity 6,800
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE350.00 		21.60 0.05 0.23% 315.05
Previous Close 21.55
Open 21.00
High 24.30
Low 20.85
Vol 2,10,800
Open Interest (OI) 1,63,200
Change in OI -8,500
Bid Price 21.60
Offer Price 22.35
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE270.00 		62.60 0.00 0.00% 274.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 66.00
Offer Price 70.60
Bid Quantity 6,800
Offer Quantity 10,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE270.00 		0.55 0.00 0.00% 336.10
Previous Close 0.55
Open 0.60
High 0.70
Low 0.50
Vol 61,200
Open Interest (OI) 2,44,800
Change in OI -10,200
Bid Price 0.45
Offer Price 0.70
Bid Quantity 1,700
Offer Quantity 32,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE410.00 		0.95 0.00 0.00% 335.70
Previous Close 0.95
Open 1.00
High 1.10
Low 0.90
Vol 78,200
Open Interest (OI) 2,36,300
Change in OI 1,700
Bid Price 0.85
Offer Price 1.00
Bid Quantity 18,700
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE315.00 		26.00 0.00 0.00% 310.65
Previous Close 26.00
Open 28.70
High 29.10
Low 25.50
Vol 11,900
Open Interest (OI) 1,59,800
Change in OI 0
Bid Price 27.00
Offer Price 28.50
Bid Quantity 5,100
Offer Quantity 6,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE365.00 		5.45 0.00 0.00% 331.20
Previous Close 5.45
Open 6.00
High 6.05
Low 4.85
Vol 2,68,600
Open Interest (OI) 2,02,300
Change in OI -18,700
Bid Price 5.30
Offer Price 5.45
Bid Quantity 10,200
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE365.00 		27.55 0.00 0.00% 309.10
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 32.00
Offer Price 33.65
Bid Quantity 23,800
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE220.00 		0.25 0.00 0.00% 336.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,700
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE370.00 		39.40 0.00 0.00% 297.25
Previous Close 39.40
Open 39.00
High 39.40
Low 39.00
Vol 3,400
Open Interest (OI) 51,000
Change in OI 1,700
Bid Price 35.35
Offer Price 37.85
Bid Quantity 15,300
Offer Quantity 8,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE415.00 		1.25 0.00 0.00% 335.40
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 0.20
Offer Price 3.60
Bid Quantity 3,400
Offer Quantity 23,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE230.00 		0.20 0.00 0.00% 336.45
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 0.15
Offer Price 0.35
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE280.00 		56.00 0.00 0.00% 280.65
Previous Close 56.00
Open 54.90
High 56.00
Low 54.90
Vol 3,400
Open Interest (OI) 56,100
Change in OI -1,700
Bid Price 57.25
Offer Price 59.60
Bid Quantity 17,000
Offer Quantity 11,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE260.00 		73.95 0.00 0.00% 262.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 74.85
Offer Price 80.05
Bid Quantity 3,400
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE260.00 		0.35 0.00 0.00% 336.30
Previous Close 0.35
Open 0.45
High 0.45
Low 0.30
Vol 34,000
Open Interest (OI) 4,08,000
Change in OI -10,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE395.00 		1.60 0.00 0.00% 335.05
Previous Close 1.60
Open 1.90
High 1.90
Low 1.60
Vol 13,600
Open Interest (OI) 13,600
Change in OI 6,800
Bid Price 1.00
Offer Price 3.00
Bid Quantity 10,200
Offer Quantity 69,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE250.00 		72.00 0.00 0.00% 264.65
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 84.35
Offer Price 90.80
Bid Quantity 3,400
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE250.00 		0.30 0.00 0.00% 336.35
Previous Close 0.30
Open 0.40
High 0.45
Low 0.30
Vol 54,400
Open Interest (OI) 4,04,600
Change in OI 1,700
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,100
Offer Quantity 5,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE180.00 		0.40 0.00 0.00% 336.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE275.00 		0.70 0.00 0.00% 335.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,600
Change in OI 0
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE240.00 		0.30 0.00 0.00% 336.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,32,900
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,400
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE325.00 		21.40 0.00 0.00% 315.25
Previous Close 21.40
Open 21.95
High 21.95
Low 19.30
Vol 6,800
Open Interest (OI) 95,200
Change in OI -1,700
Bid Price 21.00
Offer Price 21.45
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE285.00 		0.95 0.00 0.00% 335.70
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 1,700
Open Interest (OI) 28,900
Change in OI 0
Bid Price 0.90
Offer Price 2.35
Bid Quantity 1,700
Offer Quantity 25,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE310.00 		31.60 0.00 0.00% 305.05
Previous Close 31.60
Open 29.80
High 31.60
Low 29.80
Vol 3,400
Open Interest (OI) 1,42,800
Change in OI 3,400
Bid Price 31.05
Offer Price 31.90
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE375.00 		3.80 0.00 0.00% 332.85
Previous Close 3.80
Open 3.80
High 4.00
Low 3.45
Vol 57,800
Open Interest (OI) 73,100
Change in OI 15,300
Bid Price 3.55
Offer Price 4.40
Bid Quantity 17,000
Offer Quantity 37,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE375.00 		36.60 0.00 0.00% 300.05
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 40.30
Offer Price 42.10
Bid Quantity 10,200
Offer Quantity 6,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE385.00 		2.40 0.00 0.00% 334.25
Previous Close 2.40
Open 2.40
High 2.40
Low 2.40
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 2.00
Offer Price 3.20
Bid Quantity 1,700
Offer Quantity 20,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE380.00 		3.00 0.00 0.00% 333.65
Previous Close 3.00
Open 4.05
High 4.05
Low 2.75
Vol 10,06,400
Open Interest (OI) 10,42,100
Change in OI 1,32,600
Bid Price 2.95
Offer Price 3.10
Bid Quantity 10,200
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE380.00 		48.00 0.00 0.00% 288.65
Previous Close 48.00
Open 48.00
High 48.00
Low 48.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 43.60
Offer Price 46.45
Bid Quantity 10,200
Offer Quantity 5,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE400.00 		55.70 0.00 0.00% 280.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 61.70
Offer Price 65.00
Bid Quantity 10,200
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE360.00 		28.70 0.00 0.00% 307.95
Previous Close 28.70
Open 29.75
High 31.70
Low 28.70
Vol 17,000
Open Interest (OI) 40,800
Change in OI -3,400
Bid Price 28.65
Offer Price 29.35
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE295.00 		33.95 0.00 0.00% 302.70
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 41.75
Offer Price 45.85
Bid Quantity 30,600
Offer Quantity 27,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE295.00 		2.00 0.00 0.00% 334.65
Previous Close 2.00
Open 2.05
High 2.45
Low 1.95
Vol 56,100
Open Interest (OI) 1,08,800
Change in OI 1,700
Bid Price 1.90
Offer Price 2.10
Bid Quantity 1,700
Offer Quantity 18,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE290.00 		47.10 0.00 0.00% 289.55
Previous Close 47.10
Open 46.20
High 47.10
Low 46.20
Vol 3,400
Open Interest (OI) 28,900
Change in OI 0
Bid Price 47.90
Offer Price 50.75
Bid Quantity 1,700
Offer Quantity 5,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE305.00 		32.80 0.00 0.00% 303.85
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 34.70
Offer Price 38.55
Bid Quantity 3,400
Offer Quantity 18,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE305.00 		3.40 0.00 0.00% 333.25
Previous Close 3.40
Open 3.50
High 4.00
Low 3.15
Vol 1,12,200
Open Interest (OI) 91,800
Change in OI -5,100
Bid Price 3.20
Offer Price 3.45
Bid Quantity 17,000
Offer Quantity 11,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE190.00 		0.10 0.00 0.00% 336.55
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 0.05
Offer Price 0.30
Bid Quantity 25,500
Offer Quantity 5,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE420.00 		0.70 0.00 0.00% 335.95
Previous Close 0.70
Open 0.70
High 0.80
Low 0.65
Vol 1,00,300
Open Interest (OI) 4,67,500
Change in OI 23,800
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,400
Offer Quantity 18,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE420.00 		90.00 0.00 0.00% 246.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,100
Change in OI 0
Bid Price 81.00
Offer Price 85.70
Bid Quantity 10,200
Offer Quantity 10,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE200.00 		111.00 0.00 0.00% 225.65
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 134.95
Offer Price 139.70
Bid Quantity 6,800
Offer Quantity 6,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE200.00 		0.50 0.00 0.00% 336.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,400
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE300.00 		2.60 0.00 0.00% 334.05
Previous Close 2.60
Open 2.60
High 3.25
Low 2.50
Vol 10,04,700
Open Interest (OI) 11,91,700
Change in OI 1,03,700
Bid Price 2.60
Offer Price 2.70
Bid Quantity 10,200
Offer Quantity 5,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE265.00 		1.30 0.00 0.00% 335.35
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 0.20
Offer Price 2.65
Bid Quantity 1,700
Offer Quantity 20,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE355.00 		24.75 0.00 0.00% 311.90
Previous Close 24.75
Open 25.05
High 27.25
Low 24.75
Vol 25,500
Open Interest (OI) 27,200
Change in OI -10,200
Bid Price 25.25
Offer Price 25.95
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE300.00 		40.10 -0.10 -0.25% 296.55
Previous Close 40.20
Open 40.00
High 40.60
Low 38.30
Vol 37,400
Open Interest (OI) 79,900
Change in OI -6,800
Bid Price 39.50
Offer Price 40.30
Bid Quantity 5,100
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE340.00 		15.45 -0.05 -0.32% 321.20
Previous Close 15.50
Open 15.50
High 18.10
Low 15.00
Vol 7,99,000
Open Interest (OI) 5,10,000
Change in OI -18,700
Bid Price 15.40
Offer Price 15.80
Bid Quantity 1,700
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE345.00 		11.05 -0.05 -0.45% 325.60
Previous Close 11.10
Open 14.30
High 14.30
Low 10.05
Vol 12,76,700
Open Interest (OI) 4,43,700
Change in OI 3,400
Bid Price 10.95
Offer Price 11.25
Bid Quantity 8,500
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE340.00 		13.10 -0.10 -0.76% 323.55
Previous Close 13.20
Open 13.95
High 14.70
Low 11.80
Vol 34,27,200
Open Interest (OI) 10,26,800
Change in OI 1,13,900
Bid Price 13.00
Offer Price 13.30
Bid Quantity 5,100
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE325.00 		8.45 -0.10 -1.17% 328.20
Previous Close 8.55
Open 8.25
High 10.30
Low 8.20
Vol 4,74,300
Open Interest (OI) 2,14,200
Change in OI -42,500
Bid Price 8.55
Offer Price 8.75
Bid Quantity 5,100
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE335.00 		15.30 -0.20 -1.29% 321.35
Previous Close 15.50
Open 17.00
High 17.20
Low 13.90
Vol 5,30,400
Open Interest (OI) 1,98,900
Change in OI -8,500
Bid Price 15.20
Offer Price 15.50
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE320.00 		23.90 -0.35 -1.44% 312.75
Previous Close 24.25
Open 24.95
High 25.95
Low 22.00
Vol 1,61,500
Open Interest (OI) 3,65,500
Change in OI 0
Bid Price 23.85
Offer Price 24.40
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE315.00 		5.30 -0.10 -1.85% 331.35
Previous Close 5.40
Open 5.35
High 6.60
Low 5.30
Vol 3,21,300
Open Interest (OI) 2,85,600
Change in OI 8,500
Bid Price 5.35
Offer Price 5.55
Bid Quantity 10,200
Offer Quantity 6,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
CE400.00 		1.40 -0.05 -3.45% 335.25
Previous Close 1.45
Open 1.95
High 1.95
Low 1.30
Vol 6,05,200
Open Interest (OI) 19,43,100
Change in OI 71,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 23,800
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE290.00 		1.45 -0.10 -6.45% 335.20
Previous Close 1.55
Open 2.10
High 2.10
Low 1.40
Vol 2,21,000
Open Interest (OI) 4,59,000
Change in OI 10,200
Bid Price 1.45
Offer Price 1.60
Bid Quantity 13,600
Offer Quantity 17,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020		 OPTSTK
PE280.00 		0.75 -0.10 -11.76% 335.90
Previous Close 0.85
Open 0.90
High 1.10
Low 0.75
Vol 91,800
Open Interest (OI) 5,28,700
Change in OI -13,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE350.00 		14.45 0.35 2.48% 322.20
Previous Close 14.10
Open 15.50
High 15.60
Low 13.45
Vol 42,500
Open Interest (OI) 1,71,700
Change in OI 13,600
Bid Price 12.95
Offer Price 14.25
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE330.00 		20.50 0.00 0.00% 316.15
Previous Close 20.50
Open 23.45
High 23.55
Low 20.50
Vol 8,500
Open Interest (OI) 32,300
Change in OI 0
Bid Price 20.75
Offer Price 22.25
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE330.00 		22.40 0.00 0.00% 314.25
Previous Close 22.40
Open 22.05
High 22.50
Low 22.05
Vol 11,900
Open Interest (OI) 13,600
Change in OI 0
Bid Price 21.85
Offer Price 23.70
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE270.00 		2.90 0.00 0.00% 333.75
Previous Close 2.90
Open 2.90
High 2.90
Low 2.90
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 2.10
Offer Price 5.50
Bid Quantity 30,600
Offer Quantity 22,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE335.00 		21.90 0.00 0.00% 314.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,400
Change in OI 0
Bid Price 18.10
Offer Price 20.05
Bid Quantity 8,500
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE345.00 		18.00 0.00 0.00% 318.65
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 1,700
Open Interest (OI) 49,300
Change in OI 0
Bid Price 14.20
Offer Price 16.15
Bid Quantity 15,300
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE345.00 		27.75 0.00 0.00% 308.90
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 30.40
Offer Price 35.75
Bid Quantity 23,800
Offer Quantity 39,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE320.00 		26.25 0.00 0.00% 310.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 24.95
Offer Price 28.25
Bid Quantity 22,100
Offer Quantity 10,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE320.00 		17.50 0.00 0.00% 319.15
Previous Close 17.50
Open 18.20
High 18.90
Low 17.50
Vol 10,200
Open Interest (OI) 20,400
Change in OI 5,100
Bid Price 16.90
Offer Price 18.60
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE315.00 		17.55 0.00 0.00% 319.10
Previous Close 17.55
Open 15.90
High 17.55
Low 15.90
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 13.15
Offer Price 16.35
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE365.00 		11.15 0.00 0.00% 325.50
Previous Close 11.15
Open 9.10
High 11.15
Low 9.10
Vol 3,400
Open Interest (OI) 0
Change in OI 0
Bid Price 8.45
Offer Price 11.60
Bid Quantity 27,200
Offer Quantity 20,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE310.00 		31.50 0.00 0.00% 305.15
Previous Close 31.50
Open 31.50
High 31.50
Low 31.50
Vol 10,200
Open Interest (OI) 10,200
Change in OI 10,200
Bid Price 30.00
Offer Price 35.95
Bid Quantity 34,000
Offer Quantity 20,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE310.00 		21.05 0.00 0.00% 315.60
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 12.70
Offer Price 15.85
Bid Quantity 1,700
Offer Quantity 30,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE340.00 		17.70 0.00 0.00% 318.95
Previous Close 17.70
Open 18.20
High 19.05
Low 16.80
Vol 30,600
Open Interest (OI) 52,700
Change in OI 5,100
Bid Price 16.80
Offer Price 17.75
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE340.00 		28.75 0.00 0.00% 307.90
Previous Close 28.75
Open 28.75
High 28.75
Low 28.75
Vol 1,700
Open Interest (OI) 3,400
Change in OI 1,700
Bid Price 27.65
Offer Price 30.35
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE390.00 		6.25 0.00 0.00% 330.40
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 3.65
Offer Price 7.80
Bid Quantity 34,000
Offer Quantity 34,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE380.00 		8.50 0.00 0.00% 328.15
Previous Close 8.50
Open 8.50
High 8.50
Low 8.50
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 6.60
Offer Price 8.50
Bid Quantity 1,700
Offer Quantity 18,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE370.00 		9.00 0.00 0.00% 327.65
Previous Close 9.00
Open 9.90
High 9.90
Low 9.00
Vol 3,400
Open Interest (OI) 27,200
Change in OI 0
Bid Price 7.55
Offer Price 10.25
Bid Quantity 10,200
Offer Quantity 10,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE360.00 		11.20 0.00 0.00% 325.45
Previous Close 11.20
Open 11.90
High 12.00
Low 11.00
Vol 13,600
Open Interest (OI) 66,300
Change in OI -5,100
Bid Price 10.10
Offer Price 11.85
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE290.00 		6.30 0.00 0.00% 330.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 4.40
Offer Price 11.85
Bid Quantity 34,000
Offer Quantity 34,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE305.00 		11.00 0.00 0.00% 325.65
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 10.30
Offer Price 13.85
Bid Quantity 30,600
Offer Quantity 30,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE350.00 		35.50 0.00 0.00% 301.15
Previous Close 35.50
Open 35.50
High 35.50
Low 35.50
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 34.10
Offer Price 36.90
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE300.00 		47.00 0.00 0.00% 289.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 34.55
Offer Price 40.45
Bid Quantity 34,000
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE325.00 		21.65 0.00 0.00% 315.00
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 21.35
Offer Price 25.80
Bid Quantity 34,000
Offer Quantity 17,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE355.00 		12.35 0.00 0.00% 324.30
Previous Close 12.35
Open 12.35
High 12.35
Low 12.35
Vol 1,700
Open Interest (OI) 78,200
Change in OI 0
Bid Price 11.25
Offer Price 12.90
Bid Quantity 10,200
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
PE300.00 		10.05 -0.15 -1.47% 326.60
Previous Close 10.20
Open 11.05
High 11.30
Low 10.05
Vol 68,000
Open Interest (OI) 1,68,300
Change in OI 0
Bid Price 10.00
Offer Price 11.70
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
27-08-2020		 OPTSTK
CE400.00 		4.20 -0.10 -2.33% 332.45
Previous Close 4.30
Open 4.50
High 5.00
Low 4.20
Vol 23,800
Open Interest (OI) 86,700
Change in OI 18,700
Bid Price 4.20
Offer Price 4.45
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TATASTEEL
24-09-2020		 OPTSTK
PE300.00 		16.00 0.00 0.00% 320.65
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 12.20
Offer Price 19.75
Bid Quantity 6,800
Offer Quantity 6,800
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Steel Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Tata Steel Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Tata Steel


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com