Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
407.60
Change Change %
-15.85 -3.74%

Updated:26 Oct, 2020, 15:14 PM IST

BSE
409.15
Change Change %
-14.20 -3.35%

Updated:26 Oct, 2020, 15:20 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
13.50 6.95 106.11% 394.10
Previous Close 6.55
Open 6.70
High 17.45
Low 6.70
Vol 29,51,200
Open Interest (OI) 4,81,100
Change in OI -4,08,000
Bid Price 13.45
Offer Price 13.75
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
6.95 3.55 104.41% 400.65
Previous Close 3.40
Open 3.25
High 10.00
Low 3.25
Vol 68,32,300
Open Interest (OI) 6,47,700
Change in OI -2,90,700
Bid Price 6.85
Offer Price 7.00
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
22.65 11.10 96.10% 384.95
Previous Close 11.55
Open 14.10
High 24.50
Low 11.70
Vol 2,87,300
Open Interest (OI) 1,34,300
Change in OI -78,200
Bid Price 21.85
Offer Price 22.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
32.50 14.15 77.11% 375.10
Previous Close 18.35
Open 19.20
High 35.40
Low 19.20
Vol 37,400
Open Interest (OI) 32,300
Change in OI 1,700
Bid Price 31.15
Offer Price 31.95
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
2.95 1.20 68.57% 404.65
Previous Close 1.75
Open 1.70
High 5.00
Low 1.60
Vol 71,63,800
Open Interest (OI) 11,76,400
Change in OI -5,54,200
Bid Price 3.05
Offer Price 3.10
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
42.60 16.30 61.98% 365.00
Previous Close 26.30
Open 31.05
High 42.60
Low 31.05
Vol 8,500
Open Interest (OI) 15,300
Change in OI -3,400
Bid Price 40.85
Offer Price 41.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
1.40 0.35 33.33% 406.20
Previous Close 1.05
Open 1.20
High 2.45
Low 0.60
Vol 23,73,200
Open Interest (OI) 8,65,300
Change in OI -2,22,700
Bid Price 1.35
Offer Price 1.45
Bid Quantity 8,500
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE270.00
0.25 0.00 0.00% 407.35
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 0.20
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 407.55
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 0.05
Bid Quantity 0
Offer Quantity 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% 407.45
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 407.10
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 0.05
Offer Price 0.20
Bid Quantity 1,700
Offer Quantity 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% 343.65
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 73.75
Offer Price 90.30
Bid Quantity 5,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
58.30 0.00 0.00% 349.30
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 48.70
Offer Price 53.10
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
100.00 0.00 0.00% 307.60
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 77.65
Offer Price 100.45
Bid Quantity 39,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.15 0.00 0.00% 407.45
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 20,400
Open Interest (OI) 3,36,600
Change in OI -10,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,700
Offer Quantity 74,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
92.00 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 92.75
Offer Price 112.85
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
81.70 0.00 0.00% 325.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,600
Change in OI 0
Bid Price 63.30
Offer Price 75.20
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
0.75 0.00 0.00% 406.85
Previous Close 0.75
Open 0.55
High 1.30
Low 0.55
Vol 17,51,000
Open Interest (OI) 8,73,800
Change in OI -18,700
Bid Price 0.70
Offer Price 0.80
Bid Quantity 17,000
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
80.00 0.00 0.00% 327.60
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 77.85
Offer Price 101.65
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
0.50 0.00 0.00% 407.10
Previous Close 0.50
Open 0.45
High 0.65
Low 0.25
Vol 5,61,000
Open Interest (OI) 9,24,800
Change in OI 93,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 23,800
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 0.00 0.00% 347.60
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 103.90
Offer Price 135.35
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
0.10 0.00 0.00% 407.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,400
Open Interest (OI) 20,400
Change in OI -3,400
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.10 0.00 0.00% 407.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,400
Open Interest (OI) 42,500
Change in OI -1,700
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 407.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,700
Open Interest (OI) 3,62,100
Change in OI -13,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
0.50 -0.05 -9.09% 407.10
Previous Close 0.55
Open 0.50
High 0.80
Low 0.30
Vol 9,06,100
Open Interest (OI) 8,56,800
Change in OI 52,700
Bid Price 0.45
Offer Price 0.55
Bid Quantity 17,000
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
0.35 -0.05 -12.50% 407.25
Previous Close 0.40
Open 0.25
High 0.50
Low 0.25
Vol 2,43,100
Open Interest (OI) 7,12,300
Change in OI -56,100
Bid Price 0.35
Offer Price 0.40
Bid Quantity 6,800
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
0.20 -0.05 -20.00% 407.40
Previous Close 0.25
Open 0.10
High 0.30
Low 0.10
Vol 42,500
Open Interest (OI) 4,11,400
Change in OI -10,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
57.10 -18.20 -24.17% 350.50
Previous Close 75.30
Open 65.80
High 67.50
Low 57.00
Vol 13,600
Open Interest (OI) 91,800
Change in OI -8,500
Bid Price 59.10
Offer Price 59.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
48.70 -16.80 -25.65% 358.90
Previous Close 65.50
Open 57.50
High 58.25
Low 46.00
Vol 1,22,400
Open Interest (OI) 2,14,200
Change in OI -23,800
Bid Price 49.00
Offer Price 49.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
40.80 -14.95 -26.82% 366.80
Previous Close 55.75
Open 46.30
High 48.40
Low 36.00
Vol 56,100
Open Interest (OI) 3,17,900
Change in OI -27,200
Bid Price 39.05
Offer Price 39.85
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
31.70 -12.90 -28.92% 375.90
Previous Close 44.60
Open 41.00
High 41.00
Low 25.70
Vol 1,02,000
Open Interest (OI) 2,63,500
Change in OI -57,800
Bid Price 29.20
Offer Price 30.05
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.10 -0.05 -33.33% 407.50
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 8,500
Open Interest (OI) 96,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
0.10 -0.05 -33.33% 407.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 3,400
Open Interest (OI) 1,76,800
Change in OI -1,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.10 -0.05 -33.33% 407.50
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 76,500
Open Interest (OI) 2,83,900
Change in OI -52,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,600
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.10 -0.05 -33.33% 407.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 10,200
Open Interest (OI) 1,97,200
Change in OI -6,800
Bid Price 0.10
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
CE390.00
20.70 -14.10 -40.52% 386.90
Previous Close 34.80
Open 32.45
High 32.45
Low 17.40
Vol 2,68,600
Open Interest (OI) 2,72,000
Change in OI -1,47,900
Bid Price 20.20
Offer Price 20.65
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.35 -0.35 -50.00% 407.25
Previous Close 0.70
Open 0.70
High 0.70
Low 0.25
Vol 6,59,600
Open Interest (OI) 3,65,500
Change in OI -1,97,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.10 -0.10 -50.00% 407.50
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 49,300
Open Interest (OI) 2,94,100
Change in OI -25,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 32,300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
12.20 -13.90 -53.26% 395.40
Previous Close 26.10
Open 22.00
High 22.00
Low 9.50
Vol 12,90,300
Open Interest (OI) 7,75,200
Change in OI -1,59,800
Bid Price 12.05
Offer Price 12.30
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.20 -0.30 -60.00% 407.40
Previous Close 0.50
Open 0.30
High 0.40
Low 0.20
Vol 74,800
Open Interest (OI) 1,39,400
Change in OI -1,700
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,100
Offer Quantity 35,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.15 -0.25 -62.50% 407.45
Previous Close 0.40
Open 0.20
High 0.20
Low 0.15
Vol 42,500
Open Interest (OI) 1,00,300
Change in OI -8,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
6.05 -11.55 -65.63% 401.55
Previous Close 17.60
Open 14.10
High 14.80
Low 4.55
Vol 42,65,300
Open Interest (OI) 8,21,100
Change in OI 2,31,200
Bid Price 6.00
Offer Price 6.10
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
0.45 -1.10 -70.97% 407.15
Previous Close 1.55
Open 1.25
High 1.25
Low 0.35
Vol 18,19,000
Open Interest (OI) 12,92,000
Change in OI 1,08,800
Bid Price 0.40
Offer Price 0.45
Bid Quantity 47,600
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
2.85 -7.95 -73.61% 404.75
Previous Close 10.80
Open 9.75
High 9.75
Low 2.20
Vol 55,93,000
Open Interest (OI) 15,35,100
Change in OI 5,59,300
Bid Price 2.75
Offer Price 2.80
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
0.70 -2.25 -76.27% 406.90
Previous Close 2.95
Open 2.05
High 2.15
Low 0.60
Vol 27,93,100
Open Interest (OI) 9,97,900
Change in OI 88,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 11,900
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
1.40 -4.70 -77.05% 406.20
Previous Close 6.10
Open 5.10
High 5.10
Low 1.20
Vol 42,36,400
Open Interest (OI) 17,57,800
Change in OI 3,24,700
Bid Price 1.40
Offer Price 1.45
Bid Quantity 5,100
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
0.85 0.25 41.67% 406.75
Previous Close 0.60
Open 1.05
High 1.05
Low 0.60
Vol 10,200
Open Interest (OI) 47,600
Change in OI 3,400
Bid Price 0.55
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
PE330.00
1.50 0.40 36.36% 406.10
Previous Close 1.10
Open 1.40
High 1.50
Low 1.20
Vol 10,200
Open Interest (OI) 64,600
Change in OI 5,100
Bid Price 1.20
Offer Price 3.00
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
9.40 2.50 36.23% 398.20
Previous Close 6.90
Open 7.60
High 10.70
Low 7.30
Vol 3,21,300
Open Interest (OI) 1,81,900
Change in OI 69,700
Bid Price 9.50
Offer Price 9.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
21.65 5.45 33.64% 385.95
Previous Close 16.20
Open 17.05
High 23.45
Low 17.05
Vol 2,38,000
Open Interest (OI) 81,600
Change in OI 27,200
Bid Price 21.20
Offer Price 21.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
16.35 4.10 33.47% 391.25
Previous Close 12.25
Open 13.00
High 18.30
Low 12.85
Vol 8,46,600
Open Interest (OI) 2,72,000
Change in OI 52,700
Bid Price 16.55
Offer Price 16.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE390.00
12.25 2.95 31.72% 395.35
Previous Close 9.30
Open 9.70
High 13.80
Low 9.70
Vol 78,200
Open Interest (OI) 64,600
Change in OI 6,800
Bid Price 12.45
Offer Price 12.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
5.05 1.20 31.17% 402.55
Previous Close 3.85
Open 4.25
High 5.40
Low 4.25
Vol 1,22,400
Open Interest (OI) 1,87,000
Change in OI 40,800
Bid Price 4.80
Offer Price 5.10
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
2.45 0.55 28.95% 405.15
Previous Close 1.90
Open 2.30
High 2.85
Low 1.85
Vol 32,300
Open Interest (OI) 78,200
Change in OI -8,500
Bid Price 2.45
Offer Price 2.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
6.50 1.45 28.71% 401.10
Previous Close 5.05
Open 6.20
High 7.40
Low 6.15
Vol 40,800
Open Interest (OI) 1,10,500
Change in OI 1,700
Bid Price 6.90
Offer Price 7.15
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
0.90 0.20 28.57% 406.70
Previous Close 0.70
Open 0.55
High 0.90
Low 0.55
Vol 6,800
Open Interest (OI) 10,200
Change in OI 3,400
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
26.35 5.75 27.91% 381.25
Previous Close 20.60
Open 21.95
High 30.00
Low 21.85
Vol 2,09,100
Open Interest (OI) 91,800
Change in OI 15,300
Bid Price 26.95
Offer Price 27.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
32.50 6.95 27.20% 375.10
Previous Close 25.55
Open 27.95
High 34.50
Low 27.50
Vol 25,500
Open Interest (OI) 68,000
Change in OI 8,500
Bid Price 32.60
Offer Price 34.35
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
3.45 0.55 18.97% 404.15
Previous Close 2.90
Open 3.75
High 3.85
Low 3.00
Vol 85,000
Open Interest (OI) 1,19,000
Change in OI 20,400
Bid Price 3.40
Offer Price 3.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
35.50 5.50 18.33% 372.10
Previous Close 30.00
Open 35.50
High 35.50
Low 35.50
Vol 1,700
Open Interest (OI) 34,000
Change in OI 0
Bid Price 34.10
Offer Price 43.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
46.00 7.00 17.95% 361.60
Previous Close 39.00
Open 46.00
High 46.00
Low 46.00
Vol 3,400
Open Interest (OI) 5,100
Change in OI 0
Bid Price 46.35
Offer Price 49.50
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
1.00 0.10 11.11% 406.60
Previous Close 0.90
Open 0.75
High 1.00
Low 0.75
Vol 5,100
Open Interest (OI) 18,700
Change in OI 5,100
Bid Price 0.85
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE460.00
67.00 0.00 0.00% 340.60
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 43.95
Offer Price 58.95
Bid Quantity 5,100
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE310.00
94.00 0.00 0.00% 313.60
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 87.35
Offer Price 117.30
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
45.80 0.00 0.00% 361.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,600
Change in OI 0
Bid Price 46.35
Offer Price 47.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
0.50 0.00 0.00% 407.10
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 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
0.75 0.00 0.00% 406.85
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 2.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
70.15 -7.45 -9.60% 337.45
Previous Close 77.60
Open 69.00
High 70.15
Low 69.00
Vol 5,100
Open Interest (OI) 11,900
Change in OI 5,100
Bid Price 54.10
Offer Price 69.15
Bid Quantity 39,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
54.00 -14.50 -21.17% 353.60
Previous Close 68.50
Open 54.00
High 54.00
Low 54.00
Vol 1,700
Open Interest (OI) 13,600
Change in OI 0
Bid Price 54.25
Offer Price 55.80
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
40.15 -13.45 -25.09% 367.45
Previous Close 53.60
Open 44.75
High 44.75
Low 38.85
Vol 10,200
Open Interest (OI) 40,800
Change in OI 5,100
Bid Price 39.10
Offer Price 40.15
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
32.35 -11.65 -26.48% 375.25
Previous Close 44.00
Open 40.45
High 40.50
Low 32.35
Vol 13,600
Open Interest (OI) 20,400
Change in OI 6,800
Bid Price 32.50
Offer Price 34.20
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
27.50 -10.65 -27.92% 380.10
Previous Close 38.15
Open 34.25
High 34.25
Low 24.90
Vol 3,19,600
Open Interest (OI) 2,89,000
Change in OI 34,000
Bid Price 26.60
Offer Price 27.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
21.90 -9.65 -30.59% 385.70
Previous Close 31.55
Open 28.50
High 29.00
Low 20.00
Vol 2,63,500
Open Interest (OI) 1,46,200
Change in OI 71,400
Bid Price 21.75
Offer Price 22.05
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
17.60 -8.80 -33.33% 390.00
Previous Close 26.40
Open 23.15
High 24.10
Low 15.80
Vol 6,74,900
Open Interest (OI) 3,45,100
Change in OI 1,02,000
Bid Price 17.40
Offer Price 17.65
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
5.60 -2.85 -33.73% 402.00
Previous Close 8.45
Open 8.40
High 8.40
Low 4.30
Vol 64,600
Open Interest (OI) 69,700
Change in OI 17,000
Bid Price 4.55
Offer Price 5.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE440.00
11.50 -6.15 -34.84% 396.10
Previous Close 17.65
Open 15.20
High 16.80
Low 9.75
Vol 5,64,400
Open Interest (OI) 3,89,300
Change in OI 71,400
Bid Price 10.80
Offer Price 11.10
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
14.00 -7.55 -35.03% 393.60
Previous Close 21.55
Open 19.45
High 19.60
Low 12.65
Vol 4,72,600
Open Interest (OI) 2,66,900
Change in OI 39,100
Bid Price 13.75
Offer Price 14.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
9.00 -5.00 -35.71% 398.60
Previous Close 14.00
Open 12.50
High 12.55
Low 7.70
Vol 5,45,700
Open Interest (OI) 4,70,900
Change in OI 81,600
Bid Price 8.40
Offer Price 8.60
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
2.65 -1.55 -36.90% 404.95
Previous Close 4.20
Open 3.85
High 3.90
Low 2.20
Vol 1,47,900
Open Interest (OI) 1,47,900
Change in OI 54,400
Bid Price 2.45
Offer Price 2.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE460.00
6.30 -4.75 -42.99% 401.30
Previous Close 11.05
Open 9.65
High 10.00
Low 5.90
Vol 2,19,300
Open Interest (OI) 2,87,300
Change in OI 8,500
Bid Price 6.30
Offer Price 6.65
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
3.90 -3.00 -43.48% 403.70
Previous Close 6.90
Open 6.95
High 6.95
Low 3.85
Vol 49,300
Open Interest (OI) 45,900
Change in OI 11,900
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE440.00
18.25 0.00 0.00% 389.35
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 0.10
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0

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