Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
423.45
Change Change %
13.80 3.37%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
423.35
Change Change %
13.40 3.27%

Updated:23 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
CE480.00
0.40 0.25 166.67% 423.05
Previous Close 0.15
Open 0.45
High 0.50
Low 0.35
Vol 69,700
Open Interest (OI) 1,05,400
Change in OI 23,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
10.50 4.80 84.21% 412.95
Previous Close 5.70
Open 5.65
High 13.15
Low 5.65
Vol 1,43,87,100
Open Interest (OI) 9,55,400
Change in OI -5,55,900
Bid Price 10.50
Offer Price 10.60
Bid Quantity 20,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
5.70 2.55 80.95% 417.75
Previous Close 3.15
Open 3.80
High 7.75
Low 3.60
Vol 1,25,49,400
Open Interest (OI) 14,65,400
Change in OI 4,59,000
Bid Price 5.65
Offer Price 5.75
Bid Quantity 1,700
Offer Quantity 44,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
2.95 1.25 73.53% 420.50
Previous Close 1.70
Open 1.90
High 4.15
Low 1.85
Vol 70,39,700
Open Interest (OI) 8,87,400
Change in OI 2,17,600
Bid Price 2.70
Offer Price 2.95
Bid Quantity 56,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
100.00 42.05 72.56% 323.45
Previous Close 57.95
Open 100.00
High 100.00
Low 100.00
Vol 3,400
Open Interest (OI) 15,300
Change in OI 0
Bid Price 94.80
Offer Price 112.65
Bid Quantity 5,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
16.90 7.05 71.57% 406.55
Previous Close 9.85
Open 12.85
High 20.25
Low 11.00
Vol 31,19,500
Open Interest (OI) 6,01,800
Change in OI -6,35,800
Bid Price 16.70
Offer Price 17.40
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
25.60 9.25 56.57% 397.85
Previous Close 16.35
Open 18.35
High 28.75
Low 18.00
Vol 20,55,300
Open Interest (OI) 9,41,800
Change in OI -3,57,000
Bid Price 25.10
Offer Price 25.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
1.40 0.50 55.56% 422.05
Previous Close 0.90
Open 1.35
High 2.10
Low 1.00
Vol 44,20,000
Open Interest (OI) 11,73,000
Change in OI -10,200
Bid Price 1.40
Offer Price 1.60
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.45 0.15 50.00% 423.00
Previous Close 0.30
Open 0.35
High 0.65
Low 0.30
Vol 3,14,500
Open Interest (OI) 1,41,100
Change in OI -23,800
Bid Price 0.40
Offer Price 0.55
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.15 0.05 50.00% 423.30
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 74,800
Open Interest (OI) 3,50,200
Change in OI -32,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,700
Offer Quantity 64,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.15 0.05 50.00% 423.30
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 20,400
Open Interest (OI) 2,04,000
Change in OI -8,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 61,200
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
34.25 10.45 43.91% 389.20
Previous Close 23.80
Open 28.00
High 37.90
Low 26.60
Vol 2,72,000
Open Interest (OI) 4,21,600
Change in OI -1,17,300
Bid Price 34.50
Offer Price 35.40
Bid Quantity 15,300
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.70 0.20 40.00% 422.75
Previous Close 0.50
Open 0.65
High 1.00
Low 0.55
Vol 15,94,600
Open Interest (OI) 5,67,800
Change in OI 1,70,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 28,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
44.35 11.35 34.39% 379.10
Previous Close 33.00
Open 35.85
High 46.65
Low 35.85
Vol 2,58,400
Open Interest (OI) 3,24,700
Change in OI -1,24,100
Bid Price 44.05
Offer Price 44.85
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
65.50 13.25 25.36% 357.95
Previous Close 52.25
Open 59.10
High 66.90
Low 55.90
Vol 1,15,600
Open Interest (OI) 2,49,900
Change in OI -68,000
Bid Price 63.35
Offer Price 65.40
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
53.40 10.05 23.18% 370.05
Previous Close 43.35
Open 45.20
High 57.00
Low 45.20
Vol 3,14,500
Open Interest (OI) 3,67,200
Change in OI -1,71,700
Bid Price 53.80
Offer Price 55.40
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
75.30 13.85 22.54% 348.15
Previous Close 61.45
Open 65.15
High 75.50
Low 65.15
Vol 13,600
Open Interest (OI) 98,600
Change in OI -1,700
Bid Price 73.75
Offer Price 75.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
0.30 0.05 20.00% 423.15
Previous Close 0.25
Open 0.20
High 0.30
Low 0.10
Vol 1,24,100
Open Interest (OI) 4,21,600
Change in OI -13,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
0.40 0.05 14.29% 423.05
Previous Close 0.35
Open 0.25
High 0.45
Low 0.25
Vol 4,96,400
Open Interest (OI) 7,73,500
Change in OI -74,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 11,900
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
81.70 9.70 13.47% 341.75
Previous Close 72.00
Open 79.80
High 82.65
Low 79.80
Vol 8,500
Open Interest (OI) 64,600
Change in OI 0
Bid Price 71.75
Offer Price 96.95
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% 423.20
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 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.15 0.00 0.00% 423.30
Previous Close 0.15
Open 0.20
High 0.30
Low 0.15
Vol 10,200
Open Interest (OI) 96,900
Change in OI 1,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,700
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% 423.40
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 0.00
Offer Price 0.15
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% 423.30
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 0.25
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 422.95
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% 359.50
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 72.25
Offer Price 106.30
Bid Quantity 39,100
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% 365.15
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 35.30
Offer Price 37.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
92.00 0.00 0.00% 331.45
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 101.55
Offer Price 126.80
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.15 0.00 0.00% 423.30
Previous Close 0.15
Open 0.10
High 0.45
Low 0.10
Vol 1,47,900
Open Interest (OI) 3,19,600
Change in OI 71,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 22,100
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 0.00 0.00% 363.45
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 117.20
Offer Price 152.25
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% 423.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,400
Open Interest (OI) 23,800
Change in OI -3,400
Bid Price 0.05
Offer Price 0.20
Bid Quantity 20,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
0.50 -0.10 -16.67% 422.95
Previous Close 0.60
Open 0.45
High 0.55
Low 0.35
Vol 5,27,000
Open Interest (OI) 8,38,100
Change in OI -22,100
Bid Price 0.35
Offer Price 0.55
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
80.00 -26.25 -24.71% 343.45
Previous Close 106.25
Open 80.00
High 80.00
Low 80.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 64.45
Offer Price 97.80
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
0.15 -0.05 -25.00% 423.30
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 35,700
Open Interest (OI) 1,78,500
Change in OI -20,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,700
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
26.30 -14.70 -35.85% 397.15
Previous Close 41.00
Open 32.75
High 34.25
Low 25.70
Vol 34,000
Open Interest (OI) 18,700
Change in OI 5,100
Bid Price 24.25
Offer Price 28.85
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.15 -0.10 -40.00% 423.30
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 1,76,800
Open Interest (OI) 3,43,400
Change in OI -1,05,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,700
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
0.50 -0.35 -41.18% 422.95
Previous Close 0.85
Open 0.55
High 0.75
Low 0.40
Vol 10,59,100
Open Interest (OI) 8,10,900
Change in OI -1,05,400
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,400
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
18.50 -14.30 -43.60% 404.95
Previous Close 32.80
Open 26.35
High 26.35
Low 18.00
Vol 37,400
Open Interest (OI) 28,900
Change in OI 3,400
Bid Price 17.65
Offer Price 20.40
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.10 -0.10 -50.00% 423.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 6,800
Open Interest (OI) 44,200
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 18,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 423.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 59,500
Open Interest (OI) 3,77,400
Change in OI -30,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
10.95 -12.15 -52.60% 412.50
Previous Close 23.10
Open 18.35
High 18.45
Low 10.50
Vol 6,76,600
Open Interest (OI) 2,17,600
Change in OI 1,76,800
Bid Price 10.10
Offer Price 11.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
0.65 -0.80 -55.17% 422.80
Previous Close 1.45
Open 1.05
High 1.15
Low 0.60
Vol 18,76,800
Open Interest (OI) 9,02,700
Change in OI -15,300
Bid Price 0.60
Offer Price 0.70
Bid Quantity 32,300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
6.45 -8.10 -55.67% 417.00
Previous Close 14.55
Open 11.05
High 12.00
Low 6.05
Vol 68,23,800
Open Interest (OI) 9,31,600
Change in OI 6,49,400
Bid Price 6.25
Offer Price 6.45
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
1.10 -1.60 -59.26% 422.35
Previous Close 2.70
Open 2.00
High 2.25
Low 0.95
Vol 31,90,900
Open Interest (OI) 11,06,700
Change in OI 1,22,400
Bid Price 1.00
Offer Price 1.10
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
3.20 -5.55 -63.43% 420.25
Previous Close 8.75
Open 6.70
High 7.05
Low 3.10
Vol 65,75,600
Open Interest (OI) 9,52,000
Change in OI 4,30,100
Bid Price 3.15
Offer Price 3.20
Bid Quantity 1,700
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
1.70 -3.65 -68.22% 421.75
Previous Close 5.35
Open 4.05
High 4.30
Low 1.65
Vol 65,89,200
Open Interest (OI) 17,66,300
Change in OI 8,39,800
Bid Price 1.65
Offer Price 1.70
Bid Quantity 64,600
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
8.75 3.50 66.67% 414.70
Previous Close 5.25
Open 7.20
High 9.50
Low 7.20
Vol 69,700
Open Interest (OI) 52,700
Change in OI 22,100
Bid Price 8.00
Offer Price 9.00
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
6.95 2.25 47.87% 416.50
Previous Close 4.70
Open 6.25
High 7.50
Low 6.00
Vol 42,500
Open Interest (OI) 35,700
Change in OI 30,600
Bid Price 5.90
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
CE450.00
13.95 3.90 38.81% 409.50
Previous Close 10.05
Open 11.00
High 15.05
Low 10.30
Vol 9,02,700
Open Interest (OI) 3,85,900
Change in OI 2,14,200
Bid Price 13.75
Offer Price 14.20
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
17.50 4.85 38.34% 405.95
Previous Close 12.65
Open 14.25
High 18.85
Low 13.50
Vol 5,27,000
Open Interest (OI) 3,16,200
Change in OI 1,05,400
Bid Price 17.05
Offer Price 17.75
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
21.90 5.60 34.36% 401.55
Previous Close 16.30
Open 19.15
High 23.00
Low 17.10
Vol 4,76,000
Open Interest (OI) 2,15,900
Change in OI 61,200
Bid Price 21.60
Offer Price 21.85
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
77.60 19.10 32.65% 345.85
Previous Close 58.50
Open 77.00
High 77.60
Low 75.95
Vol 5,100
Open Interest (OI) 6,800
Change in OI 0
Bid Price 68.05
Offer Price 88.85
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
26.50 6.40 31.84% 396.95
Previous Close 20.10
Open 21.70
High 28.40
Low 21.30
Vol 8,80,600
Open Interest (OI) 2,41,400
Change in OI -61,200
Bid Price 25.85
Offer Price 26.75
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
10.25 2.40 30.57% 413.20
Previous Close 7.85
Open 9.15
High 11.90
Low 8.50
Vol 3,82,500
Open Interest (OI) 2,78,800
Change in OI 1,05,400
Bid Price 10.50
Offer Price 11.00
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
3.90 0.90 30.00% 419.55
Previous Close 3.00
Open 4.00
High 5.00
Low 3.80
Vol 88,400
Open Interest (OI) 90,100
Change in OI 57,800
Bid Price 4.00
Offer Price 4.50
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
31.45 6.35 25.30% 392.00
Previous Close 25.10
Open 27.15
High 33.00
Low 26.15
Vol 2,22,700
Open Interest (OI) 76,500
Change in OI -42,500
Bid Price 31.25
Offer Price 33.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
37.25 7.25 24.17% 386.20
Previous Close 30.00
Open 32.75
High 40.75
Low 31.50
Vol 3,46,800
Open Interest (OI) 2,53,300
Change in OI 6,800
Bid Price 35.75
Offer Price 38.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
68.50 13.00 23.42% 354.95
Previous Close 55.50
Open 61.20
High 68.50
Low 61.20
Vol 5,100
Open Interest (OI) 13,600
Change in OI -1,700
Bid Price 57.05
Offer Price 70.55
Bid Quantity 39,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
53.60 10.10 23.22% 369.85
Previous Close 43.50
Open 49.10
High 54.00
Low 44.90
Vol 18,700
Open Interest (OI) 35,700
Change in OI -1,700
Bid Price 48.80
Offer Price 55.25
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
44.00 7.35 20.05% 379.45
Previous Close 36.65
Open 41.00
High 45.55
Low 41.00
Vol 10,200
Open Interest (OI) 17,000
Change in OI -1,700
Bid Price 42.30
Offer Price 46.55
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% 356.45
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 38.75
Offer Price 50.10
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% 329.45
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 102.00
Offer Price 129.40
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% 377.65
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 55.15
Offer Price 65.70
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
30.00 -8.55 -22.18% 393.45
Previous Close 38.55
Open 32.00
High 32.80
Low 30.00
Vol 34,000
Open Interest (OI) 32,300
Change in OI 30,600
Bid Price 28.30
Offer Price 36.35
Bid Quantity 3,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
26.00 -8.00 -23.53% 397.45
Previous Close 34.00
Open 28.15
High 30.00
Low 24.60
Vol 88,400
Open Interest (OI) 61,200
Change in OI 28,900
Bid Price 26.00
Offer Price 26.50
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
0.75 -0.25 -25.00% 422.70
Previous Close 1.00
Open 0.15
High 0.75
Low 0.15
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
0.60 -0.20 -25.00% 422.85
Previous Close 0.80
Open 0.65
High 0.70
Low 0.60
Vol 6,800
Open Interest (OI) 44,200
Change in OI 0
Bid Price 0.50
Offer Price 0.70
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
20.80 -7.60 -26.76% 402.65
Previous Close 28.40
Open 22.00
High 24.50
Low 19.80
Vol 2,51,600
Open Interest (OI) 76,500
Change in OI 25,500
Bid Price 20.55
Offer Price 21.00
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
16.50 -6.10 -26.99% 406.95
Previous Close 22.60
Open 18.30
High 19.50
Low 15.45
Vol 1,27,500
Open Interest (OI) 52,700
Change in OI 28,900
Bid Price 12.35
Offer Price 16.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
3.90 -1.50 -27.78% 419.55
Previous Close 5.40
Open 4.35
High 4.60
Low 3.60
Vol 76,500
Open Interest (OI) 1,46,200
Change in OI 8,500
Bid Price 3.55
Offer Price 3.75
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
12.10 -4.95 -29.03% 411.35
Previous Close 17.05
Open 15.30
High 15.30
Low 11.70
Vol 5,66,100
Open Interest (OI) 2,17,600
Change in OI 1,19,000
Bid Price 12.00
Offer Price 12.25
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE390.00
9.65 -3.95 -29.04% 413.80
Previous Close 13.60
Open 12.15
High 12.15
Low 8.80
Vol 81,600
Open Interest (OI) 57,800
Change in OI 17,000
Bid Price 8.35
Offer Price 9.75
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
6.70 -2.85 -29.84% 416.75
Previous Close 9.55
Open 7.40
High 8.50
Low 6.60
Vol 3,14,500
Open Interest (OI) 1,10,500
Change in OI 40,800
Bid Price 6.50
Offer Price 6.90
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
0.70 -0.30 -30.00% 422.75
Previous Close 1.00
Open 0.70
High 0.70
Low 0.70
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.35
Offer Price 0.90
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
2.90 -1.50 -34.09% 420.55
Previous Close 4.40
Open 4.85
High 4.85
Low 2.70
Vol 79,900
Open Interest (OI) 98,600
Change in OI 18,700
Bid Price 2.70
Offer Price 3.20
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
1.90 -1.00 -34.48% 421.55
Previous Close 2.90
Open 2.25
High 2.40
Low 1.90
Vol 15,300
Open Interest (OI) 86,700
Change in OI -1,700
Bid Price 1.55
Offer Price 2.20
Bid Quantity 1,700
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
4.95 -2.65 -34.87% 418.50
Previous Close 7.60
Open 6.05
High 6.45
Low 4.95
Vol 1,05,400
Open Interest (OI) 1,02,000
Change in OI 13,600
Bid Price 4.95
Offer Price 5.20
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
39.00 -24.00 -38.10% 384.45
Previous Close 63.00
Open 39.00
High 39.00
Low 39.00
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 35.75
Offer Price 42.45
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE330.00
1.25 -1.00 -44.44% 422.20
Previous Close 2.25
Open 1.60
High 1.75
Low 0.70
Vol 42,500
Open Interest (OI) 59,500
Change in OI 3,400
Bid Price 0.85
Offer Price 1.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
0.50 -0.50 -50.00% 422.95
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.30
Offer Price 0.50
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
0.90 -1.85 -67.27% 422.55
Previous Close 2.75
Open 0.90
High 0.90
Low 0.90
Vol 1,700
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.50
Offer Price 1.20
Bid Quantity 5,100
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% 405.20
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