Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
402.30
Change Change %
-8.70 -2.12%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
402.30
Change Change %
-8.70 -2.12%

Updated:28 Oct, 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
PE340.00
0.10 0.05 100.00% 402.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 73,100
Open Interest (OI) 3,38,300
Change in OI -52,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
8.90 4.35 95.60% 393.40
Previous Close 4.55
Open 5.10
High 10.75
Low 1.95
Vol 28,98,500
Open Interest (OI) 2,99,200
Change in OI -2,99,200
Bid Price 8.15
Offer Price 9.95
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
18.50 7.50 68.18% 383.80
Previous Close 11.00
Open 12.65
High 19.90
Low 5.80
Vol 6,10,300
Open Interest (OI) 3,46,800
Change in OI -93,500
Bid Price 18.50
Offer Price 19.10
Bid Quantity 22,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
2.50 0.90 56.25% 399.80
Previous Close 1.60
Open 1.30
High 3.85
Low 0.80
Vol 35,53,000
Open Interest (OI) 6,85,100
Change in OI -3,60,400
Bid Price 2.40
Offer Price 2.75
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
26.50 8.20 44.81% 375.80
Previous Close 18.30
Open 22.40
High 27.95
Low 14.25
Vol 93,500
Open Interest (OI) 1,07,100
Change in OI -6,800
Bid Price 26.10
Offer Price 30.95
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
0.85 0.20 30.77% 401.45
Previous Close 0.65
Open 0.60
High 1.15
Low 0.30
Vol 12,34,200
Open Interest (OI) 7,42,900
Change in OI -1,19,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
32.10 6.60 25.88% 370.20
Previous Close 25.50
Open 26.55
High 32.15
Low 26.50
Vol 8,500
Open Interest (OI) 32,300
Change in OI 0
Bid Price 37.10
Offer Price 39.00
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
38.00 2.85 8.11% 364.30
Previous Close 35.15
Open 43.00
High 43.00
Low 38.00
Vol 5,100
Open Interest (OI) 17,000
Change in OI -1,700
Bid Price 41.65
Offer Price 54.60
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE270.00
0.25 0.00 0.00% 402.05
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 0.00
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
CE490.00
0.05 0.00 0.00% 402.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 402.25
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 0.00
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% 402.15
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 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 402.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
CE330.00
63.95 0.00 0.00% 338.35
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 63.15
Offer Price 81.45
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.05 0.00 0.00% 402.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 91,800
Open Interest (OI) 1,97,200
Change in OI -81,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
58.30 0.00 0.00% 344.00
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 52.35
Offer Price 63.85
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 402.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,500
Open Interest (OI) 2,68,600
Change in OI -22,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
92.00 0.00 0.00% 310.30
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 84.50
Offer Price 103.90
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
0.35 0.00 0.00% 401.95
Previous Close 0.35
Open 1.00
High 1.00
Low 0.20
Vol 5,45,700
Open Interest (OI) 6,10,300
Change in OI -1,95,500
Bid Price 0.30
Offer Price 0.40
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
0.05 0.00 0.00% 402.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,27,500
Open Interest (OI) 1,80,200
Change in OI -91,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
80.00 0.00 0.00% 322.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 83.70
Offer Price 105.20
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
124.20 0.00 0.00% 278.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 101.95
Offer Price 126.55
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
0.20 0.00 0.00% 402.10
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 402.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,200
Open Interest (OI) 3,51,900
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 81,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
93.05 -6.95 -6.95% 309.25
Previous Close 100.00
Open 93.55
High 93.55
Low 93.05
Vol 6,800
Open Interest (OI) 10,200
Change in OI 0
Bid Price 75.85
Offer Price 93.75
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
62.30 -8.80 -12.38% 340.00
Previous Close 71.10
Open 73.35
High 73.35
Low 62.20
Vol 13,600
Open Interest (OI) 61,200
Change in OI 0
Bid Price 60.75
Offer Price 65.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
53.50 -10.65 -16.60% 348.80
Previous Close 64.15
Open 59.85
High 64.00
Low 53.50
Vol 20,400
Open Interest (OI) 78,200
Change in OI -13,600
Bid Price 44.80
Offer Price 56.45
Bid Quantity 39,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
0.25 -0.05 -16.67% 402.05
Previous Close 0.30
Open 0.35
High 0.35
Low 0.15
Vol 3,58,700
Open Interest (OI) 6,76,600
Change in OI -1,41,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,700
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
42.10 -8.90 -17.45% 360.20
Previous Close 51.00
Open 53.50
High 56.50
Low 42.10
Vol 32,300
Open Interest (OI) 2,05,700
Change in OI -1,700
Bid Price 41.60
Offer Price 48.20
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
33.00 -7.50 -18.52% 369.30
Previous Close 40.50
Open 38.95
High 47.40
Low 31.90
Vol 68,000
Open Interest (OI) 2,77,100
Change in OI -34,000
Bid Price 31.15
Offer Price 32.30
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
22.30 -9.95 -30.85% 380.00
Previous Close 32.25
Open 30.00
High 38.00
Low 21.85
Vol 1,13,900
Open Interest (OI) 1,58,100
Change in OI -81,600
Bid Price 16.65
Offer Price 22.35
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
12.40 -9.85 -44.27% 389.90
Previous Close 22.25
Open 19.30
High 28.05
Low 12.00
Vol 93,500
Open Interest (OI) 1,64,900
Change in OI -49,300
Bid Price 10.70
Offer Price 13.15
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
0.05 -0.05 -50.00% 402.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 1,73,400
Change in OI -3,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.05 -0.05 -50.00% 402.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 22,100
Open Interest (OI) 1,73,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
0.15 -0.15 -50.00% 402.15
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 3,46,800
Open Interest (OI) 9,23,100
Change in OI -2,24,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.05 -0.05 -50.00% 402.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 90,100
Change in OI -3,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.05 -0.05 -50.00% 402.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 11,900
Open Interest (OI) 39,100
Change in OI -3,400
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
PE350.00
0.10 -0.10 -50.00% 402.20
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 2,07,400
Open Interest (OI) 3,79,100
Change in OI -1,83,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,700
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
0.15 -0.20 -57.14% 402.15
Previous Close 0.35
Open 0.20
High 0.40
Low 0.05
Vol 7,20,800
Open Interest (OI) 6,93,600
Change in OI -4,40,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,22,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.10 -0.15 -60.00% 402.20
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 1,41,100
Open Interest (OI) 2,65,200
Change in OI -98,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
4.50 -8.10 -64.29% 397.80
Previous Close 12.60
Open 11.40
High 18.75
Low 3.80
Vol 9,12,900
Open Interest (OI) 4,45,400
Change in OI -2,05,700
Bid Price 4.10
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
CE470.00
0.05 -0.10 -66.67% 402.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 30,600
Open Interest (OI) 1,17,300
Change in OI -10,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
0.15 -0.35 -70.00% 402.15
Previous Close 0.50
Open 0.50
High 0.65
Low 0.10
Vol 8,43,200
Open Interest (OI) 5,88,200
Change in OI -3,11,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,700
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
1.10 -4.55 -80.53% 401.20
Previous Close 5.65
Open 4.05
High 10.15
Low 0.95
Vol 28,62,800
Open Interest (OI) 5,59,300
Change in OI -86,700
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
0.20 -0.90 -81.82% 402.10
Previous Close 1.10
Open 0.95
High 1.75
Low 0.10
Vol 31,26,300
Open Interest (OI) 8,73,800
Change in OI -6,20,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
0.40 -2.00 -83.33% 401.90
Previous Close 2.40
Open 2.40
High 4.45
Low 0.35
Vol 47,97,400
Open Interest (OI) 10,74,400
Change in OI -3,09,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 22,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
3.30 1.30 65.00% 399.00
Previous Close 2.00
Open 3.65
High 3.65
Low 2.30
Vol 52,700
Open Interest (OI) 1,10,500
Change in OI 18,700
Bid Price 3.10
Offer Price 4.00
Bid Quantity 45,900
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
6.55 2.25 52.33% 395.75
Previous Close 4.30
Open 5.30
High 6.85
Low 3.90
Vol 5,03,200
Open Interest (OI) 2,97,500
Change in OI 1,02,000
Bid Price 6.40
Offer Price 7.00
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
2.40 0.80 50.00% 399.90
Previous Close 1.60
Open 1.60
High 2.50
Low 1.60
Vol 13,600
Open Interest (OI) 64,600
Change in OI 0
Bid Price 2.05
Offer Price 2.60
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
9.05 2.70 42.52% 393.25
Previous Close 6.35
Open 7.15
High 9.40
Low 5.30
Vol 1,90,400
Open Interest (OI) 1,39,400
Change in OI 23,800
Bid Price 8.40
Offer Price 9.40
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
16.40 4.55 38.40% 385.90
Previous Close 11.85
Open 12.95
High 16.50
Low 10.60
Vol 2,09,100
Open Interest (OI) 1,07,100
Change in OI 18,700
Bid Price 16.10
Offer Price 16.50
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
12.20 3.35 37.85% 390.10
Previous Close 8.85
Open 9.95
High 12.65
Low 7.85
Vol 5,06,600
Open Interest (OI) 2,55,000
Change in OI 52,700
Bid Price 12.25
Offer Price 12.40
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
21.00 5.25 33.33% 381.30
Previous Close 15.75
Open 16.45
High 21.30
Low 14.10
Vol 9,75,800
Open Interest (OI) 3,60,400
Change in OI 34,000
Bid Price 20.55
Offer Price 21.50
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
25.95 5.50 26.89% 376.35
Previous Close 20.45
Open 21.75
High 26.90
Low 18.15
Vol 4,94,700
Open Interest (OI) 1,80,200
Change in OI 57,800
Bid Price 25.80
Offer Price 26.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
4.80 1.00 26.32% 397.50
Previous Close 3.80
Open 3.70
High 4.95
Low 3.00
Vol 1,73,400
Open Interest (OI) 1,90,400
Change in OI 57,800
Bid Price 4.50
Offer Price 4.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
39.15 7.55 23.89% 363.15
Previous Close 31.60
Open 34.00
High 39.20
Low 29.10
Vol 34,000
Open Interest (OI) 78,200
Change in OI 11,900
Bid Price 37.25
Offer Price 39.95
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
32.40 5.90 22.26% 369.90
Previous Close 26.50
Open 27.25
High 32.80
Low 22.65
Vol 2,21,000
Open Interest (OI) 1,56,400
Change in OI 59,500
Bid Price 31.85
Offer Price 33.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
1.00 0.15 17.65% 401.30
Previous Close 0.85
Open 0.85
High 1.00
Low 0.85
Vol 6,800
Open Interest (OI) 47,600
Change in OI 0
Bid Price 0.70
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
45.00 6.00 15.38% 357.30
Previous Close 39.00
Open 37.20
High 45.00
Low 35.95
Vol 8,500
Open Interest (OI) 56,100
Change in OI 6,800
Bid Price 42.30
Offer Price 48.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
49.60 0.85 1.74% 352.70
Previous Close 48.75
Open 45.00
High 54.00
Low 45.00
Vol 20,400
Open Interest (OI) 47,600
Change in OI 5,100
Bid Price 30.00
Offer Price 46.60
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
46.40 0.00 0.00% 355.90
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 45.50
Offer Price 60.70
Bid Quantity 11,900
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% 335.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 51.20
Offer Price 68.75
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE310.00
94.00 0.00 0.00% 308.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 85.05
Offer Price 107.75
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
0.90 0.00 0.00% 401.40
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 0.90
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
PE280.00
0.10 0.00 0.00% 402.20
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 0.70
Bid Quantity 22,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
0.75 0.00 0.00% 401.55
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 0.20
Offer Price 0.00
Bid Quantity 34,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE500.00
89.00 -3.25 -3.52% 313.30
Previous Close 92.25
Open 89.00
High 89.00
Low 89.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 82.85
Offer Price 106.25
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
54.00 -2.40 -4.26% 348.30
Previous Close 56.40
Open 59.60
High 59.60
Low 54.00
Vol 11,900
Open Interest (OI) 17,000
Change in OI 3,400
Bid Price 39.30
Offer Price 54.05
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE480.00
3.25 -0.30 -8.45% 399.05
Previous Close 3.55
Open 3.70
High 4.95
Low 3.05
Vol 1,64,900
Open Interest (OI) 1,49,600
Change in OI 74,800
Bid Price 3.25
Offer Price 3.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
29.10 -3.15 -9.77% 373.20
Previous Close 32.25
Open 36.90
High 36.90
Low 29.00
Vol 13,600
Open Interest (OI) 32,300
Change in OI 6,800
Bid Price 28.75
Offer Price 29.55
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
4.60 -0.50 -9.80% 397.70
Previous Close 5.10
Open 4.40
High 6.55
Low 4.00
Vol 76,500
Open Interest (OI) 1,07,100
Change in OI 15,300
Bid Price 4.40
Offer Price 4.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
57.10 -8.90 -13.48% 345.20
Previous Close 66.00
Open 67.50
High 67.50
Low 57.00
Vol 18,700
Open Interest (OI) 23,800
Change in OI 8,500
Bid Price 56.00
Offer Price 60.10
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
35.10 -5.65 -13.87% 367.20
Previous Close 40.75
Open 44.75
High 46.60
Low 33.65
Vol 20,400
Open Interest (OI) 42,500
Change in OI 3,400
Bid Price 34.90
Offer Price 35.45
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
5.70 -1.00 -14.93% 396.60
Previous Close 6.70
Open 6.50
High 8.65
Low 5.25
Vol 4,52,200
Open Interest (OI) 4,40,300
Change in OI 86,700
Bid Price 5.70
Offer Price 5.90
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
23.70 -4.45 -15.81% 378.60
Previous Close 28.15
Open 26.25
High 33.40
Low 22.85
Vol 5,45,700
Open Interest (OI) 3,63,800
Change in OI 35,700
Bid Price 23.60
Offer Price 23.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
19.15 -3.75 -16.38% 383.15
Previous Close 22.90
Open 22.45
High 27.75
Low 18.20
Vol 7,37,800
Open Interest (OI) 3,36,600
Change in OI 1,34,300
Bid Price 19.05
Offer Price 19.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
12.35 -2.50 -16.84% 389.95
Previous Close 14.85
Open 13.50
High 18.05
Low 11.50
Vol 7,22,500
Open Interest (OI) 4,23,300
Change in OI 79,900
Bid Price 12.25
Offer Price 12.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
15.40 -3.20 -17.20% 386.90
Previous Close 18.60
Open 17.90
High 22.45
Low 14.55
Vol 15,47,000
Open Interest (OI) 6,54,500
Change in OI 1,87,000
Bid Price 15.25
Offer Price 15.80
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
9.45 -2.05 -17.83% 392.85
Previous Close 11.50
Open 11.15
High 14.30
Low 8.95
Vol 7,59,900
Open Interest (OI) 6,06,900
Change in OI 1,25,800
Bid Price 9.30
Offer Price 9.75
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
7.30 -1.65 -18.44% 395.00
Previous Close 8.95
Open 8.05
High 11.15
Low 6.80
Vol 9,89,400
Open Interest (OI) 6,83,400
Change in OI 74,800
Bid Price 7.30
Offer Price 7.55
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
1.90 -0.70 -26.92% 400.40
Previous Close 2.60
Open 2.20
High 2.90
Low 1.70
Vol 86,700
Open Interest (OI) 1,92,100
Change in OI 25,500
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
1.00 -0.40 -28.57% 401.30
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 1,700
Open Interest (OI) 17,000
Change in OI 0
Bid Price 1.00
Offer Price 2.50
Bid Quantity 1,700
Offer Quantity 3,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com