Tata Steel Ltd.

NSE Symbol: TATASTEEL | BSE Code: 500470 | ISIN: INE081A01012 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

274.45

Change	Change %
-9.25	-3.26%
Updated:22 May, 2020, 15:59 PM IST

BSE

274.45

Change	Change %
-9.15	-3.23%
Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE300.00	1.40	0.05	3.70%	273.05
Previous Close 1.35 Open 3.00 High 3.00 Low 1.15 Vol 19,90,500 Open Interest (OI) 17,50,500 Change in OI 0 Bid Price 1.30 Offer Price 1.45 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE270.00	9.00	0.25	2.86%	265.45
Previous Close 8.75 Open 12.00 High 13.65 Low 7.85 Vol 9,31,500 Open Interest (OI) 4,45,500 Change in OI 0 Bid Price 8.35 Offer Price 9.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE260.00	16.50	0.45	2.80%	257.95
Previous Close 16.05 Open 19.25 High 21.20 Low 15.00 Vol 66,000 Open Interest (OI) 1,06,500 Change in OI 0 Bid Price 15.75 Offer Price 16.85 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE450.00	0.30	0.00	0.00%	274.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.00 Offer Price 0.35 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE450.00	155.00	0.00	0.00%	119.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 153.65 Offer Price 195.80 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE410.00	0.25	0.00	0.00%	274.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.00 Offer Price 0.35 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE410.00	145.00	0.00	0.00%	129.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 117.80 Offer Price 150.90 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE220.00	64.10	0.00	0.00%	210.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 48.65 Offer Price 67.55 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE430.00	135.00	0.00	0.00%	139.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 136.15 Offer Price 173.40 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE490.00	1.00	0.00	0.00%	273.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE230.00	50.50	0.00	0.00%	223.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 42.15 Offer Price 46.60 Bid Quantity 7,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE230.00	0.10	0.00	0.00%	274.35
Previous Close 0.10 Open 0.20 High 0.20 Low 0.05 Vol 1,75,500 Open Interest (OI) 2,86,500 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 31,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE370.00	0.15	0.00	0.00%	274.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 40,500 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE370.00	73.00	0.00	0.00%	201.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 82.25 Offer Price 105.55 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE440.00	0.10	0.00	0.00%	274.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE440.00	155.00	0.00	0.00%	119.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 166.00 Offer Price 184.10 Bid Quantity 1,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE250.00	24.40	0.00	0.00%	250.05
Previous Close 24.40 Open 26.05 High 27.10 Low 24.40 Vol 12,000 Open Interest (OI) 48,000 Change in OI 0 Bid Price 24.75 Offer Price 25.70 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE180.00	0.05	0.00	0.00%	274.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE210.00	68.00	0.00	0.00%	206.45
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 55.50 Offer Price 73.05 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE210.00	0.30	0.00	0.00%	274.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,18,500 Change in OI 0 Bid Price 0.10 Offer Price 0.30 Bid Quantity 10,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE240.00	36.00	0.00	0.00%	238.45
Previous Close 36.00 Open 36.00 High 36.00 Low 36.00 Vol 1,500 Open Interest (OI) 19,500 Change in OI 0 Bid Price 29.75 Offer Price 35.80 Bid Quantity 7,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE330.00	0.25	0.00	0.00%	274.20
Previous Close 0.25 Open 0.30 High 0.35 Low 0.15 Vol 4,45,500 Open Interest (OI) 3,67,500 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 27,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE330.00	51.30	0.00	0.00%	223.15
Previous Close 51.30 Open 51.30 High 51.30 Low 51.30 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 54.05 Offer Price 61.60 Bid Quantity 9,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE320.00	0.35	0.00	0.00%	274.10
Previous Close 0.35 Open 0.55 High 0.80 Low 0.30 Vol 5,73,000 Open Interest (OI) 6,64,500 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE320.00	45.00	0.00	0.00%	229.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 19,500 Change in OI 0 Bid Price 43.45 Offer Price 46.65 Bid Quantity 3,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE310.00	34.80	0.00	0.00%	239.65
Previous Close 34.80 Open 36.20 High 36.20 Low 34.80 Vol 6,000 Open Interest (OI) 25,500 Change in OI 0 Bid Price 35.05 Offer Price 37.05 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE340.00	0.15	0.00	0.00%	274.30
Previous Close 0.15 Open 0.20 High 0.20 Low 0.05 Vol 1,99,500 Open Interest (OI) 2,73,000 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 84,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE340.00	55.25	0.00	0.00%	219.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,500 Change in OI 0 Bid Price 56.65 Offer Price 70.85 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE390.00	0.10	0.00	0.00%	274.35
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 4,500 Open Interest (OI) 25,500 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE390.00	117.40	0.00	0.00%	157.05
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 100.10 Offer Price 128.25 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE380.00	0.05	0.00	0.00%	274.40
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 4,500 Open Interest (OI) 27,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE380.00	96.40	0.00	0.00%	178.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 90.90 Offer Price 116.90 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE400.00	0.05	0.00	0.00%	274.40
Previous Close 0.05 Open 0.05 High 0.15 Low 0.05 Vol 22,500 Open Interest (OI) 1,35,000 Change in OI 0 Bid Price 0.00 Offer Price 0.15 Bid Quantity 0 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE400.00	135.00	0.00	0.00%	139.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 108.85 Offer Price 139.60 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE360.00	0.15	0.00	0.00%	274.30
Previous Close 0.15 Open 0.25 High 0.25 Low 0.10 Vol 27,000 Open Interest (OI) 1,68,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE360.00	84.05	0.00	0.00%	190.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,000 Change in OI 0 Bid Price 74.95 Offer Price 92.40 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE500.00	0.05	0.00	0.00%	274.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 31,500 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE500.00	197.00	0.00	0.00%	77.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 222.05 Offer Price 252.30 Bid Quantity 1,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE190.00	0.05	0.00	0.00%	274.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.05 Offer Price 1.40 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE420.00	117.00	0.00	0.00%	157.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 126.70 Offer Price 162.15 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE200.00	0.10	0.00	0.00%	274.35
Previous Close 0.10 Open 0.15 High 0.15 Low 0.10 Vol 25,500 Open Interest (OI) 1,45,500 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 31,500 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE300.00	25.90	0.00	0.00%	248.55
Previous Close 25.90 Open 25.90 High 27.40 Low 24.25 Vol 25,500 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 26.10 Offer Price 27.15 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE350.00	0.10	0.00	0.00%	274.35
Previous Close 0.10 Open 0.10 High 0.25 Low 0.10 Vol 97,500 Open Interest (OI) 4,11,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE350.00	74.00	0.00	0.00%	200.45
Previous Close 74.00 Open 74.00 High 74.00 Low 74.00 Vol 1,500 Open Interest (OI) 9,000 Change in OI 0 Bid Price 67.30 Offer Price 84.10 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE290.00	17.85	-0.25	-1.38%	256.60
Previous Close 18.10 Open 15.20 High 19.50 Low 15.00 Vol 1,36,500 Open Interest (OI) 84,000 Change in OI 0 Bid Price 17.00 Offer Price 18.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE280.00	4.40	-0.15	-3.30%	270.05
Previous Close 4.55 Open 10.70 High 10.70 Low 4.00 Vol 49,72,500 Open Interest (OI) 16,84,500 Change in OI 0 Bid Price 4.40 Offer Price 4.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE290.00	2.10	-0.10	-4.55%	272.35
Previous Close 2.20 Open 5.75 High 5.75 Low 1.90 Vol 21,91,500 Open Interest (OI) 10,75,500 Change in OI 0 Bid Price 2.10 Offer Price 2.25 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE280.00	9.80	-0.65	-6.22%	264.65
Previous Close 10.45 Open 9.00 High 12.50 Low 8.50 Vol 20,91,000 Open Interest (OI) 4,03,500 Change in OI 0 Bid Price 9.20 Offer Price 9.90 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE250.00	0.70	-0.05	-6.67%	273.75
Previous Close 0.75 Open 0.90 High 1.05 Low 0.60 Vol 9,67,500 Open Interest (OI) 7,53,000 Change in OI 0 Bid Price 0.60 Offer Price 0.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE270.00	4.50	-0.35	-7.22%	269.95
Previous Close 4.85 Open 4.95 High 6.40 Low 4.00 Vol 36,79,500 Open Interest (OI) 7,69,500 Change in OI 0 Bid Price 4.25 Offer Price 4.50 Bid Quantity 3,000 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE260.00	1.75	-0.20	-10.26%	272.70
Previous Close 1.95 Open 2.40 High 2.95 Low 1.65 Vol 19,54,500 Open Interest (OI) 5,31,000 Change in OI 0 Bid Price 1.65 Offer Price 2.00 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK CE310.00	0.65	-0.10	-13.33%	273.80
Previous Close 0.75 Open 1.10 High 1.55 Low 0.65 Vol 9,58,500 Open Interest (OI) 7,23,000 Change in OI 0 Bid Price 0.60 Offer Price 0.70 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE240.00	0.25	-0.05	-16.67%	274.20
Previous Close 0.30 Open 0.45 High 0.55 Low 0.25 Vol 3,70,500 Open Interest (OI) 4,27,500 Change in OI 0 Bid Price 0.20 Offer Price 0.40 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 28-05-2020	OPTSTK PE220.00	0.05	-0.05	-50.00%	274.40
Previous Close 0.10 Open 0.10 High 0.15 Low 0.05 Vol 1,71,000 Open Interest (OI) 1,72,500 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 79,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE310.00	6.20	0.40	6.90%	268.25
Previous Close 5.80 Open 7.55 High 7.60 Low 5.50 Vol 1,11,000 Open Interest (OI) 1,69,500 Change in OI 0 Bid Price 5.80 Offer Price 6.20 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE340.00	2.50	0.15	6.38%	271.95
Previous Close 2.35 Open 3.00 High 3.00 Low 2.25 Vol 25,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 2.35 Offer Price 2.80 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE300.00	8.40	0.45	5.66%	266.05
Previous Close 7.95 Open 10.75 High 10.75 Low 7.50 Vol 4,87,500 Open Interest (OI) 3,73,500 Change in OI 0 Bid Price 8.20 Offer Price 8.45 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE290.00	11.40	0.50	4.59%	263.05
Previous Close 10.90 Open 12.65 High 14.05 Low 10.40 Vol 1,20,000 Open Interest (OI) 1,39,500 Change in OI 0 Bid Price 10.25 Offer Price 12.00 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE280.00	15.30	0.55	3.73%	259.15
Previous Close 14.75 Open 17.25 High 18.15 Low 14.00 Vol 3,31,500 Open Interest (OI) 3,09,000 Change in OI 0 Bid Price 14.80 Offer Price 15.85 Bid Quantity 4,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE320.00	4.25	0.10	2.41%	270.20
Previous Close 4.15 Open 5.50 High 5.70 Low 3.95 Vol 1,77,000 Open Interest (OI) 2,29,500 Change in OI 0 Bid Price 4.15 Offer Price 4.30 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE260.00	11.45	0.15	1.33%	263.00
Previous Close 11.30 Open 10.75 High 12.50 Low 10.35 Vol 64,500 Open Interest (OI) 69,000 Change in OI 0 Bid Price 10.90 Offer Price 11.30 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE330.00	3.00	0.00	0.00%	271.45
Previous Close 3.00 Open 3.00 High 3.00 Low 3.00 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 2.55 Offer Price 3.75 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE330.00	52.25	0.00	0.00%	222.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 57.70 Offer Price 60.20 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE320.00	50.50	0.00	0.00%	223.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 47.90 Offer Price 53.05 Bid Quantity 36,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE220.00	2.05	0.00	0.00%	272.40
Previous Close 2.05 Open 2.25 High 2.40 Low 2.00 Vol 21,000 Open Interest (OI) 39,000 Change in OI 0 Bid Price 2.00 Offer Price 2.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE310.00	40.00	0.00	0.00%	234.45
Previous Close 40.00 Open 40.00 High 40.00 Low 40.00 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 39.25 Offer Price 46.25 Bid Quantity 36,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE340.00	79.00	0.00	0.00%	195.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 66.65 Offer Price 70.60 Bid Quantity 21,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE400.00	0.60	0.00	0.00%	273.85
Previous Close 0.60 Open 0.60 High 0.70 Low 0.55 Vol 25,500 Open Interest (OI) 37,500 Change in OI 0 Bid Price 0.50 Offer Price 0.65 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE230.00	4.00	0.00	0.00%	270.45
Previous Close 4.00 Open 3.75 High 4.00 Low 3.75 Vol 6,000 Open Interest (OI) 45,000 Change in OI 0 Bid Price 3.20 Offer Price 3.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE360.00	2.45	0.00	0.00%	272.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.00 Offer Price 1.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE260.00	32.95	0.00	0.00%	241.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,500 Change in OI 0 Bid Price 24.35 Offer Price 27.00 Bid Quantity 3,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE290.00	27.00	0.00	0.00%	247.45
Previous Close 27.00 Open 27.00 High 27.00 Low 27.00 Vol 1,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 25.65 Offer Price 28.30 Bid Quantity 21,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE420.00	145.00	0.00	0.00%	129.45
Previous Close 145.00 Open 145.50 High 145.50 Low 145.00 Vol 3,000 Open Interest (OI) 7,500 Change in OI 0 Bid Price 143.45 Offer Price 148.00 Bid Quantity 22,500 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE250.00	42.20	0.00	0.00%	232.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 30.90 Offer Price 34.50 Bid Quantity 3,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE200.00	1.10	0.00	0.00%	273.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 1.10 Offer Price 2.85 Bid Quantity 1,500 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE210.00	3.50	0.00	0.00%	270.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.30 Offer Price 3.10 Bid Quantity 22,500 Offer Quantity 22,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE350.00	76.00	0.00	0.00%	198.45
Previous Close 76.00 Open 76.00 High 76.00 Low 76.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 76.15 Offer Price 78.45 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE300.00	34.50	0.00	0.00%	239.95
Previous Close 34.50 Open 34.00 High 35.00 Low 32.50 Vol 10,500 Open Interest (OI) 39,000 Change in OI 0 Bid Price 33.35 Offer Price 35.10 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE240.00	38.50	0.00	0.00%	235.95
Previous Close 38.50 Open 40.05 High 40.05 Low 38.50 Vol 3,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 38.30 Offer Price 42.05 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE280.00	21.00	-0.15	-0.71%	253.45
Previous Close 21.15 Open 21.00 High 22.80 Low 18.65 Vol 1,20,000 Open Interest (OI) 1,03,500 Change in OI 0 Bid Price 20.05 Offer Price 21.90 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE250.00	7.75	-0.15	-1.90%	266.70
Previous Close 7.90 Open 8.15 High 9.10 Low 6.95 Vol 3,46,500 Open Interest (OI) 4,90,500 Change in OI 0 Bid Price 7.40 Offer Price 8.55 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE270.00	19.00	-0.50	-2.56%	255.45
Previous Close 19.50 Open 22.30 High 22.30 Low 19.00 Vol 88,500 Open Interest (OI) 1,14,000 Change in OI 0 Bid Price 18.35 Offer Price 20.60 Bid Quantity 16,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK CE350.00	1.50	-0.05	-3.23%	272.95
Previous Close 1.55 Open 2.50 High 2.50 Low 1.50 Vol 91,500 Open Interest (OI) 1,11,000 Change in OI 0 Bid Price 1.45 Offer Price 1.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE270.00	15.00	-0.70	-4.46%	259.45
Previous Close 15.70 Open 15.50 High 17.10 Low 14.00 Vol 1,38,000 Open Interest (OI) 99,000 Change in OI 0 Bid Price 14.90 Offer Price 16.00 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 25-06-2020	OPTSTK PE240.00	5.05	-0.40	-7.34%	269.40
Previous Close 5.45 Open 5.50 High 6.10 Low 4.80 Vol 87,000 Open Interest (OI) 1,38,000 Change in OI 0 Bid Price 5.50 Offer Price 6.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE250.00	15.00	0.00	0.00%	259.45
Previous Close 15.00 Open 15.00 High 15.00 Low 15.00 Vol 1,700 Open Interest (OI) 1,700 Change in OI 0 Bid Price 13.20 Offer Price 16.50 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 PE400.00	135.00	0.00	0.00%	139.45
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 125.70 Offer Price 134.85 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 PE220.00	4.50	0.00	0.00%	269.95
Previous Close 4.50 Open 4.50 High 4.50 Low 4.50 Vol 3,400 Open Interest (OI) 3,400 Change in OI 0 Bid Price 3.25 Offer Price 10.00 Bid Quantity 6,800 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK PE290.00	33.35	0.00	0.00%	241.10
Previous Close 33.35 Open 33.35 High 33.35 Low 33.35 Vol 1,700 Open Interest (OI) 1,700 Change in OI 0 Bid Price 33.35 Offer Price 40.70 Bid Quantity 6,800 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 30-07-2020	OPTSTK CE320.00	10.55	0.00	0.00%	263.90
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 6.70 Offer Price 12.60 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's Price Swing Today

16.55% 83.45%

Recovery from Intraday Low Fall from Intrday High

16.67% 83.33%

Recovery from Intraday Low Fall from Intrday High

Tata Steel's News and Announcements

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 26 Jul 2018 | 12:51 PM

Intimation For Voluntary Webcast Of 111TH Annual General Meeting Of Tata Steel Limited

By BSE on 20 Jul 2018 | 12:35 PM

Shareholding for the Period Ended June 30, 2018

By BSE on 20 Jul 2018 | 12:00 PM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 10 Jul 2018 | 12:48 PM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 06 Jul 2018 | 16:20 PM

Tata Steel's Recent video coverage

Tata Steel's Corporate Information

Tata Steel's Reports

Established in 1907, Tata Steel, the flagship company of the Tata group is the first integrated steel plant in Asia and is now the world`s second most geographically diversified steel producer and ...

Management Info

N Chandrasekaran Chairman

T V Narendran Managing Director

Parvatheesam K Secretary

Registered Office

Address: Bombay House Bombay House 0,-

Tel: 022-6665 8282

Fax: 022-6665 7724 / 7725

Email: cosec@tatasteel.com

Website: www.tatasteel.com

Registrars Details

TSR Darashaw Consultants Pvt Ltd.

6-10, Haji Moosa Patrawala Indl. Est 20, Dr.E.Moses Road, Mahalaxmi, Mumbai Maharashtra
6-10 , Haji Moosa Patrawala Indl. Est
20 Dr.E.Moses Road

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Tata Steel Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Tata Steel

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites