Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
894.00
Change Change %
5.95 0.67%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
894.30
Change Change %
7.35 0.83%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE680.00
0.90 0.15 20.00% 893.10
Previous Close 0.75
Open 0.70
High 0.90
Low 0.65
Vol 35,700
Open Interest (OI) 4,91,300
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE640.00
0.60 0.05 9.09% 893.40
Previous Close 0.55
Open 0.40
High 0.60
Low 0.30
Vol 23,800
Open Interest (OI) 1,80,200
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE720.00
1.10 0.05 4.76% 892.90
Previous Close 1.05
Open 1.05
High 1.30
Low 0.85
Vol 49,300
Open Interest (OI) 4,98,100
Change in OI 0
Bid Price 0.75
Offer Price 1.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE910.00
34.70 1.10 3.27% 859.30
Previous Close 33.60
Open 31.00
High 40.20
Low 28.05
Vol 6,49,400
Open Interest (OI) 2,24,400
Change in OI 0
Bid Price 32.60
Offer Price 36.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE810.00
4.00 0.10 2.56% 890.00
Previous Close 3.90
Open 4.10
High 5.00
Low 3.55
Vol 5,03,200
Open Interest (OI) 3,40,000
Change in OI 0
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE830.00
72.45 1.80 2.55% 821.55
Previous Close 70.65
Open 69.00
High 73.00
Low 65.10
Vol 10,200
Open Interest (OI) 3,16,200
Change in OI 0
Bid Price 68.65
Offer Price 71.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE800.00
98.00 2.15 2.24% 796.00
Previous Close 95.85
Open 109.00
High 109.00
Low 86.45
Vol 1,36,000
Open Interest (OI) 9,82,600
Change in OI 0
Bid Price 96.35
Offer Price 98.25
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE840.00
7.65 0.15 2.00% 886.35
Previous Close 7.50
Open 9.85
High 9.85
Low 6.55
Vol 12,81,800
Open Interest (OI) 6,78,300
Change in OI 0
Bid Price 7.35
Offer Price 7.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE900.00
27.80 0.50 1.83% 866.20
Previous Close 27.30
Open 25.10
High 34.00
Low 23.00
Vol 41,46,300
Open Interest (OI) 11,40,700
Change in OI 0
Bid Price 27.00
Offer Price 27.65
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE820.00
82.45 1.45 1.79% 811.55
Previous Close 81.00
Open 80.75
High 85.55
Low 75.00
Vol 35,700
Open Interest (OI) 6,18,800
Change in OI 0
Bid Price 77.65
Offer Price 79.95
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE920.00
39.45 0.40 1.02% 854.55
Previous Close 39.05
Open 35.00
High 46.45
Low 33.30
Vol 1,22,400
Open Interest (OI) 3,74,000
Change in OI 0
Bid Price 38.95
Offer Price 40.65
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE910.00
18.20 0.15 0.83% 875.80
Previous Close 18.05
Open 23.45
High 25.55
Low 13.80
Vol 41,70,100
Open Interest (OI) 8,19,400
Change in OI 0
Bid Price 16.15
Offer Price 18.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE930.00
45.25 0.35 0.78% 848.75
Previous Close 44.90
Open 40.95
High 51.00
Low 40.95
Vol 25,500
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 31.40
Offer Price 48.75
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE890.00
22.55 0.10 0.45% 871.45
Previous Close 22.45
Open 21.10
High 28.20
Low 18.90
Vol 33,50,700
Open Interest (OI) 5,16,800
Change in OI 0
Bid Price 21.05
Offer Price 22.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE450.00
255.00 0.00 0.00% 639.00
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 392.00
Offer Price 493.75
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE450.00
0.15 0.00 0.00% 893.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1070.00
0.65 0.00 0.00% 893.35
Previous Close 0.65
Open 1.15
High 1.20
Low 0.60
Vol 2,38,000
Open Interest (OI) 5,76,300
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE690.00
184.65 0.00 0.00% 709.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 202.60
Offer Price 206.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE690.00
0.80 0.00 0.00% 893.20
Previous Close 0.80
Open 0.80
High 0.85
Low 0.70
Vol 30,600
Open Interest (OI) 2,97,500
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE810.00
82.50 0.00 0.00% 811.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,97,500
Change in OI 0
Bid Price 86.35
Offer Price 89.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE670.00
187.90 0.00 0.00% 706.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 222.60
Offer Price 226.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE670.00
0.65 0.00 0.00% 893.35
Previous Close 0.65
Open 0.65
High 0.75
Low 0.65
Vol 44,200
Open Interest (OI) 3,84,200
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE820.00
4.80 0.00 0.00% 889.20
Previous Close 4.80
Open 6.45
High 6.60
Low 4.40
Vol 10,20,000
Open Interest (OI) 11,33,900
Change in OI 0
Bid Price 4.70
Offer Price 4.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE730.00
171.00 0.00 0.00% 723.00
Previous Close 171.00
Open 166.05
High 171.00
Low 166.05
Vol 3,400
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 163.05
Offer Price 168.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE630.00
91.60 0.00 0.00% 802.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 261.90
Offer Price 267.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE630.00
0.55 0.00 0.00% 893.45
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 0.20
Offer Price 0.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE970.00
105.20 0.00 0.00% 788.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 76.95
Offer Price 82.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE980.00
98.30 0.00 0.00% 795.70
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 87.65
Offer Price 90.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE740.00
150.30 0.00 0.00% 743.70
Previous Close 150.30
Open 160.00
High 161.00
Low 150.30
Vol 11,900
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 153.45
Offer Price 155.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE520.00
0.25 0.00 0.00% 893.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE560.00
0.25 0.00 0.00% 893.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE790.00
112.40 0.00 0.00% 781.60
Previous Close 112.40
Open 105.80
High 112.40
Low 104.10
Vol 5,100
Open Interest (OI) 1,85,300
Change in OI 0
Bid Price 104.85
Offer Price 106.95
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE790.00
2.55 0.00 0.00% 891.45
Previous Close 2.55
Open 2.85
High 3.30
Low 2.35
Vol 5,23,600
Open Interest (OI) 5,40,600
Change in OI 0
Bid Price 2.45
Offer Price 2.65
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE500.00
213.00 0.00 0.00% 681.00
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 348.55
Offer Price 437.15
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE500.00
0.05 0.00 0.00% 893.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE650.00
252.00 0.00 0.00% 642.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,000
Change in OI 0
Bid Price 242.20
Offer Price 246.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE550.00
308.00 0.00 0.00% 586.00
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 306.45
Offer Price 380.20
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE550.00
0.35 0.00 0.00% 893.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,800
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE950.00
64.00 0.00 0.00% 830.00
Previous Close 64.00
Open 55.00
High 67.15
Low 54.90
Vol 39,100
Open Interest (OI) 1,25,800
Change in OI 0
Bid Price 61.85
Offer Price 65.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1030.00
1.50 0.00 0.00% 892.50
Previous Close 1.50
Open 2.20
High 2.45
Low 1.30
Vol 1,53,000
Open Interest (OI) 96,900
Change in OI 0
Bid Price 1.40
Offer Price 1.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE660.00
137.30 0.00 0.00% 756.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 232.30
Offer Price 237.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE660.00
0.60 0.00 0.00% 893.40
Previous Close 0.60
Open 0.45
High 0.60
Low 0.45
Vol 11,900
Open Interest (OI) 2,09,100
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE940.00
53.00 0.00 0.00% 841.00
Previous Close 53.00
Open 50.20
High 60.00
Low 49.10
Vol 42,500
Open Interest (OI) 1,42,800
Change in OI 0
Bid Price 53.45
Offer Price 56.30
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE640.00
70.00 0.00 0.00% 824.00
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 251.95
Offer Price 257.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE620.00
0.70 0.00 0.00% 893.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,700
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 18,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE750.00
135.00 0.00 0.00% 759.00
Previous Close 135.00
Open 153.15
High 153.15
Low 135.00
Vol 22,100
Open Interest (OI) 4,36,900
Change in OI 0
Bid Price 144.00
Offer Price 146.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE850.00
9.25 0.00 0.00% 884.75
Previous Close 9.25
Open 10.05
High 12.00
Low 8.15
Vol 36,12,500
Open Interest (OI) 19,72,000
Change in OI 0
Bid Price 9.25
Offer Price 9.30
Bid Quantity 22,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE680.00
220.00 0.00 0.00% 674.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 212.50
Offer Price 216.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE780.00
115.00 0.00 0.00% 779.00
Previous Close 115.00
Open 124.20
High 124.20
Low 115.00
Vol 3,400
Open Interest (OI) 2,65,200
Change in OI 0
Bid Price 114.50
Offer Price 116.70
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE770.00
123.70 0.00 0.00% 770.30
Previous Close 123.70
Open 134.00
High 134.00
Low 123.00
Vol 39,100
Open Interest (OI) 2,02,300
Change in OI 0
Bid Price 123.60
Offer Price 126.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE770.00
1.80 0.00 0.00% 892.20
Previous Close 1.80
Open 1.90
High 2.25
Low 1.70
Vol 2,89,000
Open Interest (OI) 5,08,300
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE760.00
135.00 0.00 0.00% 759.00
Previous Close 135.00
Open 139.45
High 142.00
Low 131.00
Vol 44,200
Open Interest (OI) 2,99,200
Change in OI 0
Bid Price 133.50
Offer Price 135.80
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE1000.00
100.50 0.00 0.00% 793.50
Previous Close 100.50
Open 106.55
High 106.55
Low 100.50
Vol 3,400
Open Interest (OI) 8,500
Change in OI 0
Bid Price 107.05
Offer Price 109.45
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE720.00
176.00 0.00 0.00% 718.00
Previous Close 176.00
Open 181.00
High 181.00
Low 176.00
Vol 8,500
Open Interest (OI) 2,53,300
Change in OI 0
Bid Price 172.80
Offer Price 175.85
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE590.00
345.00 0.00 0.00% 549.00
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 269.60
Offer Price 334.85
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE590.00
0.35 0.00 0.00% 893.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 6,800
Open Interest (OI) 13,600
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE580.00
0.25 0.00 0.00% 893.75
Previous Close 0.25
Open 0.40
High 0.40
Low 0.25
Vol 8,500
Open Interest (OI) 52,700
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE610.00
0.25 0.00 0.00% 893.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,700
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 8,500
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE400.00
2.00 0.00 0.00% 892.00
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 0.50
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE960.00
75.00 0.00 0.00% 819.00
Previous Close 75.00
Open 75.00
High 77.00
Low 70.00
Vol 13,600
Open Interest (OI) 40,800
Change in OI 0
Bid Price 70.20
Offer Price 72.75
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE710.00
184.00 0.00 0.00% 710.00
Previous Close 184.00
Open 186.45
High 186.45
Low 184.00
Vol 3,400
Open Interest (OI) 2,85,600
Change in OI 0
Bid Price 182.75
Offer Price 185.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE600.00
266.50 0.00 0.00% 627.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,300
Change in OI 0
Bid Price 272.65
Offer Price 315.85
Bid Quantity 32,300
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE600.00
0.30 0.00 0.00% 893.70
Previous Close 0.30
Open 0.45
High 0.45
Low 0.25
Vol 56,100
Open Interest (OI) 4,89,600
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 17,000
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE700.00
185.00 0.00 0.00% 709.00
Previous Close 185.00
Open 205.95
High 206.25
Low 185.00
Vol 18,700
Open Interest (OI) 4,48,800
Change in OI 0
Bid Price 192.90
Offer Price 195.45
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE700.00
0.80 0.00 0.00% 893.20
Previous Close 0.80
Open 0.90
High 1.00
Low 0.75
Vol 2,92,400
Open Interest (OI) 15,47,000
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE830.00
6.00 -0.05 -0.83% 888.00
Previous Close 6.05
Open 8.65
High 8.75
Low 5.40
Vol 17,17,000
Open Interest (OI) 11,08,400
Change in OI 0
Bid Price 6.00
Offer Price 6.10
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE880.00
18.10 -0.20 -1.09% 875.90
Previous Close 18.30
Open 18.00
High 23.10
Low 15.50
Vol 37,53,600
Open Interest (OI) 7,66,700
Change in OI 0
Bid Price 18.15
Offer Price 18.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE840.00
61.75 -0.90 -1.44% 832.25
Previous Close 62.65
Open 64.05
High 70.65
Low 58.95
Vol 13,600
Open Interest (OI) 2,70,300
Change in OI 0
Bid Price 60.50
Offer Price 62.75
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE860.00
11.55 -0.20 -1.70% 882.45
Previous Close 11.75
Open 10.50
High 15.00
Low 10.05
Vol 24,83,700
Open Interest (OI) 13,32,800
Change in OI 0
Bid Price 11.55
Offer Price 11.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE870.00
14.40 -0.25 -1.71% 879.60
Previous Close 14.65
Open 13.75
High 18.55
Low 12.65
Vol 21,13,100
Open Interest (OI) 4,96,400
Change in OI 0
Bid Price 14.40
Offer Price 14.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1000.00
2.80 -0.05 -1.75% 891.20
Previous Close 2.85
Open 4.20
High 4.45
Low 2.35
Vol 30,68,500
Open Interest (OI) 33,71,100
Change in OI 0
Bid Price 2.75
Offer Price 2.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE780.00
2.15 -0.05 -2.27% 891.85
Previous Close 2.20
Open 2.40
High 2.70
Low 2.00
Vol 6,78,300
Open Interest (OI) 7,65,000
Change in OI 0
Bid Price 2.05
Offer Price 2.20
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE880.00
31.45 -0.85 -2.63% 862.55
Previous Close 32.30
Open 36.00
High 42.60
Low 26.15
Vol 10,20,000
Open Interest (OI) 5,67,800
Change in OI 0
Bid Price 31.70
Offer Price 33.35
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE940.00
9.20 -0.25 -2.65% 884.80
Previous Close 9.45
Open 12.95
High 14.00
Low 7.15
Vol 31,72,200
Open Interest (OI) 11,06,700
Change in OI 0
Bid Price 8.95
Offer Price 9.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE800.00
3.10 -0.10 -3.13% 890.90
Previous Close 3.20
Open 4.20
High 4.65
Low 2.90
Vol 21,81,100
Open Interest (OI) 21,86,200
Change in OI 0
Bid Price 3.15
Offer Price 3.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE890.00
26.25 -0.90 -3.31% 867.75
Previous Close 27.15
Open 30.00
High 36.00
Low 21.25
Vol 28,01,600
Open Interest (OI) 4,50,500
Change in OI 0
Bid Price 26.20
Offer Price 27.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE760.00
1.45 -0.05 -3.33% 892.55
Previous Close 1.50
Open 2.00
High 2.45
Low 1.35
Vol 5,21,900
Open Interest (OI) 7,88,800
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE900.00
21.50 -0.80 -3.59% 872.50
Previous Close 22.30
Open 28.10
High 30.45
Low 17.20
Vol 1,10,17,700
Open Interest (OI) 25,51,700
Change in OI 0
Bid Price 21.50
Offer Price 21.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE980.00
3.95 -0.15 -3.66% 890.05
Previous Close 4.10
Open 5.50
High 6.30
Low 3.30
Vol 12,47,800
Open Interest (OI) 7,70,100
Change in OI 0
Bid Price 3.70
Offer Price 4.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE950.00
7.40 -0.30 -3.90% 886.60
Previous Close 7.70
Open 10.35
High 11.75
Low 5.95
Vol 45,62,800
Open Interest (OI) 30,22,600
Change in OI 0
Bid Price 7.25
Offer Price 7.65
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE850.00
52.70 -2.15 -3.92% 841.30
Previous Close 54.85
Open 50.00
High 65.00
Low 46.25
Vol 2,34,600
Open Interest (OI) 9,09,500
Change in OI 0
Bid Price 52.65
Offer Price 54.65
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE920.00
14.20 -0.60 -4.05% 879.80
Previous Close 14.80
Open 18.90
High 20.90
Low 11.10
Vol 70,07,400
Open Interest (OI) 19,63,500
Change in OI 0
Bid Price 14.20
Offer Price 14.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE860.00
44.15 -2.00 -4.33% 849.85
Previous Close 46.15
Open 52.00
High 56.00
Low 37.85
Vol 2,21,000
Open Interest (OI) 6,23,900
Change in OI 0
Bid Price 45.10
Offer Price 47.20
Bid Quantity 1,700
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE740.00
1.10 -0.05 -4.35% 892.90
Previous Close 1.15
Open 1.15
High 1.40
Low 1.05
Vol 1,19,000
Open Interest (OI) 5,15,100
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1010.00
2.20 -0.10 -4.35% 891.80
Previous Close 2.30
Open 3.45
High 3.70
Low 1.95
Vol 3,51,900
Open Interest (OI) 3,07,700
Change in OI 0
Bid Price 2.15
Offer Price 3.40
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1050.00
1.05 -0.05 -4.55% 892.95
Previous Close 1.10
Open 1.40
High 1.80
Low 0.95
Vol 4,02,900
Open Interest (OI) 4,23,300
Change in OI 0
Bid Price 1.05
Offer Price 1.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE930.00
11.10 -0.55 -4.72% 882.90
Previous Close 11.65
Open 18.00
High 18.00
Low 8.90
Vol 30,41,300
Open Interest (OI) 8,05,800
Change in OI 0
Bid Price 11.05
Offer Price 11.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE730.00
1.00 -0.05 -4.76% 893.00
Previous Close 1.05
Open 1.00
High 1.40
Low 0.95
Vol 37,400
Open Interest (OI) 6,23,900
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE970.00
4.80 -0.25 -4.95% 889.20
Previous Close 5.05
Open 7.30
High 7.70
Low 4.00
Vol 8,97,600
Open Interest (OI) 3,51,900
Change in OI 0
Bid Price 3.70
Offer Price 4.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1020.00
1.75 -0.10 -5.41% 892.25
Previous Close 1.85
Open 2.95
High 3.05
Low 1.55
Vol 12,85,200
Open Interest (OI) 16,25,200
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 22,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE960.00
5.85 -0.35 -5.65% 888.15
Previous Close 6.20
Open 8.95
High 9.40
Low 4.90
Vol 18,05,400
Open Interest (OI) 14,51,800
Change in OI 0
Bid Price 5.45
Offer Price 5.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE990.00
3.30 -0.20 -5.71% 890.70
Previous Close 3.50
Open 4.80
High 5.25
Low 2.90
Vol 5,67,800
Open Interest (OI) 3,48,500
Change in OI 0
Bid Price 3.05
Offer Price 3.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1060.00
0.80 -0.05 -5.88% 893.20
Previous Close 0.85
Open 1.20
High 1.30
Low 0.75
Vol 1,20,700
Open Interest (OI) 1,42,800
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE750.00
1.30 -0.10 -7.14% 892.70
Previous Close 1.40
Open 2.10
High 2.10
Low 1.30
Vol 4,67,500
Open Interest (OI) 14,41,600
Change in OI 0
Bid Price 1.25
Offer Price 1.45
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE870.00
37.55 -3.05 -7.51% 856.45
Previous Close 40.60
Open 47.05
High 50.15
Low 32.35
Vol 2,14,200
Open Interest (OI) 4,57,300
Change in OI 0
Bid Price 37.45
Offer Price 39.00
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1040.00
1.20 -0.10 -7.69% 892.80
Previous Close 1.30
Open 1.90
High 1.95
Low 1.10
Vol 1,66,600
Open Interest (OI) 1,61,500
Change in OI 0
Bid Price 1.15
Offer Price 1.90
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE710.00
0.75 -0.15 -16.67% 893.25
Previous Close 0.90
Open 1.00
High 1.00
Low 0.75
Vol 42,500
Open Interest (OI) 3,58,700
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE650.00
0.40 -0.10 -20.00% 893.60
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 51,000
Open Interest (OI) 4,11,400
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE880.00
62.00 1.00 1.64% 832.00
Previous Close 61.00
Open 62.10
High 68.45
Low 58.00
Vol 20,400
Open Interest (OI) 34,000
Change in OI 0
Bid Price 60.50
Offer Price 62.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE950.00
33.05 0.35 1.07% 860.95
Previous Close 32.70
Open 37.00
High 37.00
Low 30.05
Vol 1,80,200
Open Interest (OI) 1,20,700
Change in OI 0
Bid Price 32.35
Offer Price 33.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE930.00
38.85 0.00 0.00% 855.15
Previous Close 38.85
Open 43.00
High 43.00
Low 38.85
Vol 6,800
Open Interest (OI) 10,200
Change in OI 0
Bid Price 25.80
Offer Price 45.00
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE930.00
55.00 0.00 0.00% 839.00
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 48.75
Offer Price 91.05
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1070.00
10.00 0.00 0.00% 884.00
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 2.10
Offer Price 10.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE920.00
40.00 0.00 0.00% 854.00
Previous Close 40.00
Open 47.30
High 49.70
Low 40.00
Vol 23,800
Open Interest (OI) 37,400
Change in OI 0
Bid Price 33.45
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE920.00
47.00 0.00 0.00% 847.00
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 0.00
Offer Price 99.45
Bid Quantity 0
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE660.00
3.00 0.00 0.00% 891.00
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 0.90
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE900.00
55.95 0.00 0.00% 838.05
Previous Close 55.95
Open 51.60
High 55.95
Low 49.00
Vol 69,700
Open Interest (OI) 85,000
Change in OI 0
Bid Price 51.00
Offer Price 55.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE670.00
3.00 0.00 0.00% 891.00
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 0.90
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE820.00
135.00 0.00 0.00% 759.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,100
Change in OI 0
Bid Price 70.55
Offer Price 128.00
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE820.00
20.00 0.00 0.00% 874.00
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 0.90
Offer Price 0.00
Bid Quantity 13,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE890.00
34.75 0.00 0.00% 859.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.05
Offer Price 89.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE750.00
135.00 0.00 0.00% 759.00
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 137.30
Offer Price 178.85
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE750.00
8.10 0.00 0.00% 885.90
Previous Close 8.10
Open 8.65
High 8.80
Low 7.00
Vol 28,900
Open Interest (OI) 76,500
Change in OI 0
Bid Price 6.05
Offer Price 7.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE850.00
83.85 0.00 0.00% 810.15
Previous Close 83.85
Open 83.85
High 83.85
Low 83.85
Vol 1,700
Open Interest (OI) 39,100
Change in OI 0
Bid Price 52.55
Offer Price 110.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE680.00
12.00 0.00 0.00% 882.00
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 0.30
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE860.00
49.85 0.00 0.00% 844.15
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 0.15
Offer Price 0.00
Bid Quantity 10,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE780.00
12.00 0.00 0.00% 882.00
Previous Close 12.00
Open 12.00
High 12.00
Low 12.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 3.20
Offer Price 20.75
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE770.00
16.40 0.00 0.00% 877.60
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 5.15
Offer Price 16.60
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE760.00
105.00 0.00 0.00% 789.00
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 127.30
Offer Price 188.85
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE740.00
6.50 0.00 0.00% 887.50
Previous Close 6.50
Open 6.50
High 6.50
Low 6.50
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.10
Offer Price 9.50
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE830.00
58.00 0.00 0.00% 836.00
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 53.15
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE800.00
120.00 0.00 0.00% 774.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 87.20
Offer Price 212.05
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE870.00
40.50 0.00 0.00% 853.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.05
Offer Price 73.80
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE720.00
46.00 0.00 0.00% 848.00
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 165.00
Offer Price 201.60
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE720.00
8.00 0.00 0.00% 886.00
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 1.25
Offer Price 7.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE990.00
18.75 0.00 0.00% 875.25
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 4.50
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE840.00
54.40 0.00 0.00% 839.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 66.20
Offer Price 116.50
Bid Quantity 5,100
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE840.00
38.45 0.00 0.00% 855.55
Previous Close 38.45
Open 38.45
High 38.45
Low 38.45
Vol 1,700
Open Interest (OI) 17,000
Change in OI 0
Bid Price 21.10
Offer Price 38.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE790.00
26.00 0.00 0.00% 868.00
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE880.00
49.20 0.00 0.00% 844.80
Previous Close 49.20
Open 44.35
High 49.20
Low 44.35
Vol 8,500
Open Interest (OI) 35,700
Change in OI 0
Bid Price 36.55
Offer Price 46.15
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE960.00
39.40 0.00 0.00% 854.60
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 13.55
Offer Price 31.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE910.00
31.90 0.00 0.00% 862.10
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 57.85
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE500.00
1.05 0.00 0.00% 892.95
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 0.85
Bid Quantity 15,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1020.00
16.10 0.00 0.00% 877.90
Previous Close 16.10
Open 16.10
High 16.10
Low 16.10
Vol 1,700
Open Interest (OI) 30,600
Change in OI 0
Bid Price 12.15
Offer Price 19.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE650.00
210.00 0.00 0.00% 684.00
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 221.55
Offer Price 277.00
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE650.00
1.70 0.00 0.00% 892.30
Previous Close 1.70
Open 1.40
High 1.70
Low 1.40
Vol 5,100
Open Interest (OI) 30,600
Change in OI 0
Bid Price 1.25
Offer Price 3.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE710.00
4.50 0.00 0.00% 889.50
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 1.30
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE600.00
0.80 0.00 0.00% 893.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,300
Change in OI 0
Bid Price 0.70
Offer Price 1.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE550.00
300.00 0.00 0.00% 594.00
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 306.40
Offer Price 387.10
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE550.00
0.10 0.00 0.00% 893.90
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
27-05-2021
OPTSTK
CE700.00
198.00 0.00 0.00% 696.00
Previous Close 198.00
Open 198.00
High 198.00
Low 198.00
Vol 1,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 180.05
Offer Price 214.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE700.00
3.60 0.00 0.00% 890.40
Previous Close 3.60
Open 2.90
High 3.70
Low 2.90
Vol 23,800
Open Interest (OI) 1,58,100
Change in OI 0
Bid Price 3.20
Offer Price 3.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE950.00
81.00 0.00 0.00% 813.00
Previous Close 81.00
Open 85.00
High 85.00
Low 81.00
Vol 37,400
Open Interest (OI) 39,100
Change in OI 0
Bid Price 78.35
Offer Price 85.00
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE800.00
16.30 -0.10 -0.61% 877.70
Previous Close 16.40
Open 14.95
High 19.10
Low 14.50
Vol 1,66,600
Open Interest (OI) 1,92,100
Change in OI 0
Bid Price 16.00
Offer Price 17.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE900.00
51.60 -0.65 -1.24% 842.40
Previous Close 52.25
Open 57.30
High 59.55
Low 47.00
Vol 2,15,900
Open Interest (OI) 2,39,700
Change in OI 0
Bid Price 51.35
Offer Price 52.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1050.00
11.50 -0.35 -2.95% 882.50
Previous Close 11.85
Open 9.85
High 12.20
Low 9.85
Vol 13,600
Open Interest (OI) 11,900
Change in OI 0
Bid Price 8.15
Offer Price 14.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1000.00
19.30 -0.80 -3.98% 874.70
Previous Close 20.10
Open 22.45
High 23.85
Low 17.65
Vol 2,36,300
Open Interest (OI) 2,89,000
Change in OI 0
Bid Price 17.10
Offer Price 20.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
24-06-2021
OPTSTK
CE950.00
50.00 0.00 0.00% 844.00
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 44.00
Offer Price 61.85
Bid Quantity 1,700
Offer Quantity 1,700

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