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

361.30

Change	Change %
-12.85	-3.43%
Updated:23 Sep, 2020, 15:59 PM IST

BSE

361.25

Change	Change %
-12.95	-3.46%
Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE370.00	9.00	4.60	104.55%	352.30
Previous Close 4.40 Open 2.85 High 14.00 Low 2.85 Vol 14,56,900 Open Interest (OI) 2,31,200 Change in OI -4,30,100 Bid Price 7.65 Offer Price 10.05 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE380.00	17.60	8.75	98.87%	343.70
Previous Close 8.85 Open 7.55 High 23.30 Low 7.55 Vol 3,62,100 Open Interest (OI) 2,05,700 Change in OI -1,68,300 Bid Price 17.75 Offer Price 18.60 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE390.00	28.25	11.95	73.31%	333.05
Previous Close 16.30 Open 17.00 High 33.50 Low 17.00 Vol 1,17,300 Open Interest (OI) 4,18,200 Change in OI -39,100 Bid Price 27.10 Offer Price 30.35 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE400.00	38.15	12.30	47.58%	323.15
Previous Close 25.85 Open 28.50 High 43.00 Low 28.50 Vol 2,21,000 Open Interest (OI) 4,08,000 Change in OI -1,49,600 Bid Price 37.30 Offer Price 38.45 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE410.00	47.40	12.15	34.47%	313.90
Previous Close 35.25 Open 45.05 High 52.50 Low 44.00 Vol 85,000 Open Interest (OI) 1,98,900 Change in OI -54,400 Bid Price 46.90 Offer Price 48.75 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE360.00	2.50	0.60	31.58%	358.80
Previous Close 1.90 Open 1.30 High 5.85 Low 1.00 Vol 28,35,600 Open Interest (OI) 4,59,000 Change in OI -1,51,300 Bid Price 2.30 Offer Price 3.95 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE420.00	58.00	12.40	27.19%	303.30
Previous Close 45.60 Open 55.00 High 61.00 Low 55.00 Vol 37,400 Open Interest (OI) 2,22,700 Change in OI -13,600 Bid Price 56.65 Offer Price 60.05 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE430.00	68.00	13.00	23.64%	293.30
Previous Close 55.00 Open 67.90 High 71.50 Low 64.50 Vol 1,24,100 Open Interest (OI) 3,58,700 Change in OI -78,200 Bid Price 66.65 Offer Price 70.30 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE440.00	80.60	15.35	23.52%	280.70
Previous Close 65.25 Open 65.70 High 82.50 Low 65.70 Vol 23,800 Open Interest (OI) 90,100 Change in OI -11,900 Bid Price 72.65 Offer Price 85.10 Bid Quantity 8,500 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE450.00	85.50	5.00	6.21%	275.80
Previous Close 80.50 Open 85.50 High 85.50 Low 85.50 Vol 1,700 Open Interest (OI) 74,800 Change in OI -1,700 Bid Price 80.65 Offer Price 99.20 Bid Quantity 10,200 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE230.00	0.10	0.00	0.00%	361.20
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 0.00 Offer Price 0.40 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE250.00	0.30	0.00	0.00%	361.00
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 0.00 Offer Price 1.05 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE460.00	74.00	0.00	0.00%	287.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,800 Change in OI 0 Bid Price 88.65 Offer Price 116.40 Bid Quantity 10,200 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE470.00	45.40	0.00	0.00%	315.90
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 93.15 Offer Price 127.90 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE320.00	85.00	0.00	0.00%	276.30
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 36.35 Offer Price 50.00 Bid Quantity 5,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE310.00	0.45	0.00	0.00%	360.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 0.00 Offer Price 0.40 Bid Quantity 0 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE340.00	29.00	0.00	0.00%	332.30
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 15.90 Offer Price 27.75 Bid Quantity 3,400 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE500.00	140.00	0.00	0.00%	221.30
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 118.80 Offer Price 162.55 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE290.00	133.50	0.00	0.00%	227.80
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 65.00 Offer Price 80.45 Bid Quantity 1,700 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE190.00	0.10	0.00	0.00%	361.20
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 0.05 Offer Price 0.20 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE480.00	108.00	0.00	0.00%	253.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,800 Change in OI 0 Bid Price 101.70 Offer Price 139.50 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE350.00	0.80	-0.05	-5.88%	360.50
Previous Close 0.85 Open 0.55 High 1.90 Low 0.45 Vol 20,12,800 Open Interest (OI) 3,43,400 Change in OI -86,700 Bid Price 0.75 Offer Price 0.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE340.00	0.40	-0.10	-20.00%	360.90
Previous Close 0.50 Open 0.40 High 0.75 Low 0.25 Vol 3,46,800 Open Interest (OI) 1,44,500 Change in OI -42,500 Bid Price 0.35 Offer Price 0.45 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE330.00	0.25	-0.10	-28.57%	361.05
Previous Close 0.35 Open 0.40 High 0.40 Low 0.20 Vol 1,07,100 Open Interest (OI) 90,100 Change in OI -35,700 Bid Price 0.15 Offer Price 0.50 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE330.00	32.65	-13.10	-28.63%	328.65
Previous Close 45.75 Open 32.65 High 32.65 Low 32.65 Vol 1,700 Open Interest (OI) 15,300 Change in OI 0 Bid Price 31.85 Offer Price 33.35 Bid Quantity 3,400 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE350.00	13.05	-6.80	-34.26%	348.25
Previous Close 19.85 Open 15.05 High 15.05 Low 8.40 Vol 83,300 Open Interest (OI) 23,800 Change in OI 15,300 Bid Price 11.85 Offer Price 13.10 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE300.00	59.85	-34.75	-36.73%	301.45
Previous Close 94.60 Open 61.00 High 61.00 Low 59.85 Vol 3,400 Open Interest (OI) 5,100 Change in OI 0 Bid Price 59.35 Offer Price 70.55 Bid Quantity 11,900 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE320.00	0.20	-0.15	-42.86%	361.10
Previous Close 0.35 Open 0.35 High 0.35 Low 0.15 Vol 23,800 Open Interest (OI) 15,300 Change in OI -11,900 Bid Price 0.15 Offer Price 0.35 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE310.00	52.40	-40.60	-43.66%	308.90
Previous Close 93.00 Open 52.50 High 52.50 Low 52.40 Vol 3,400 Open Interest (OI) 6,800 Change in OI 0 Bid Price 49.75 Offer Price 55.05 Bid Quantity 10,200 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE460.00	0.10	-0.10	-50.00%	361.20
Previous Close 0.20 Open 0.10 High 0.15 Low 0.05 Vol 1,70,000 Open Interest (OI) 4,93,000 Change in OI -73,100 Bid Price 0.05 Offer Price 0.10 Bid Quantity 35,700 Offer Quantity 35,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE500.00	0.05	-0.05	-50.00%	361.25
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 4,53,900 Open Interest (OI) 11,30,500 Change in OI -3,38,300 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 59,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE290.00	0.05	-0.05	-50.00%	361.25
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 3,400 Open Interest (OI) 3,400 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE510.00	0.05	-0.05	-50.00%	361.25
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 25,500 Open Interest (OI) 1,98,900 Change in OI -5,100 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE300.00	0.05	-0.05	-50.00%	361.25
Previous Close 0.10 Open 0.05 High 0.20 Low 0.05 Vol 8,500 Open Interest (OI) 35,700 Change in OI -3,400 Bid Price 0.00 Offer Price 0.20 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE440.00	0.10	-0.15	-60.00%	361.20
Previous Close 0.25 Open 0.15 High 0.20 Low 0.05 Vol 6,29,000 Open Interest (OI) 10,35,300 Change in OI -4,30,100 Bid Price 0.05 Offer Price 0.10 Bid Quantity 2,10,800 Offer Quantity 6,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE470.00	0.05	-0.10	-66.67%	361.25
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 95,200 Open Interest (OI) 4,33,500 Change in OI -73,100 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE480.00	0.05	-0.10	-66.67%	361.25
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 1,78,500 Open Interest (OI) 3,63,800 Change in OI -64,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 5,100 Offer Quantity 22,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE410.00	0.15	-0.35	-70.00%	361.15
Previous Close 0.50 Open 0.45 High 0.45 Low 0.05 Vol 10,64,200 Open Interest (OI) 9,14,600 Change in OI -3,04,300 Bid Price 0.10 Offer Price 0.15 Bid Quantity 10,200 Offer Quantity 27,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE420.00	0.10	-0.25	-71.43%	361.20
Previous Close 0.35 Open 0.25 High 0.25 Low 0.05 Vol 9,11,200 Open Interest (OI) 10,86,300 Change in OI -3,62,100 Bid Price 0.05 Offer Price 0.15 Bid Quantity 2,60,100 Offer Quantity 88,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE360.00	4.50	-11.90	-72.56%	356.80
Previous Close 16.40 Open 13.10 High 13.10 Low 2.35 Vol 15,77,600 Open Interest (OI) 1,93,800 Change in OI 1,51,300 Bid Price 4.20 Offer Price 4.50 Bid Quantity 3,400 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE490.00	0.05	-0.15	-75.00%	361.25
Previous Close 0.20 Open 0.10 High 0.10 Low 0.05 Vol 35,700 Open Interest (OI) 2,32,900 Change in OI -32,300 Bid Price 0.05 Offer Price 0.10 Bid Quantity 11,900 Offer Quantity 15,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE450.00	0.05	-0.20	-80.00%	361.25
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 6,74,900 Open Interest (OI) 10,37,000 Change in OI -3,24,700 Bid Price 0.05 Offer Price 0.10 Bid Quantity 81,600 Offer Quantity 59,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE430.00	0.05	-0.20	-80.00%	361.25
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 4,59,000 Open Interest (OI) 10,62,500 Change in OI -2,51,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 2,32,900 Offer Quantity 45,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE390.00	0.20	-1.25	-86.21%	361.10
Previous Close 1.45 Open 1.15 High 1.15 Low 0.10 Vol 20,21,300 Open Interest (OI) 5,71,200 Change in OI -3,53,600 Bid Price 0.10 Offer Price 0.20 Bid Quantity 5,100 Offer Quantity 23,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE400.00	0.10	-0.65	-86.67%	361.20
Previous Close 0.75 Open 0.60 High 0.65 Low 0.10 Vol 21,36,900 Open Interest (OI) 12,88,600 Change in OI -3,91,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,05,400 Offer Quantity 6,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE370.00	0.95	-8.00	-89.39%	360.35
Previous Close 8.95 Open 9.95 High 9.95 Low 0.60 Vol 34,47,600 Open Interest (OI) 5,04,900 Change in OI 2,78,800 Bid Price 1.00 Offer Price 1.20 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK CE380.00	0.35	-3.55	-91.03%	360.95
Previous Close 3.90 Open 4.05 High 4.15 Low 0.25 Vol 33,71,100 Open Interest (OI) 6,15,400 Change in OI -20,400 Bid Price 0.30 Offer Price 0.35 Bid Quantity 1,700 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 24-09-2020	OPTSTK PE280.00	0.05	-17.15	-99.71%	361.25
Previous Close 17.20 Open 0.20 High 0.20 Low 0.05 Vol 3,400 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 0.35 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE510.00	0.60	0.35	140.00%	360.70
Previous Close 0.25 Open 0.60 High 0.60 Low 0.60 Vol 1,700 Open Interest (OI) 3,400 Change in OI 0 Bid Price 0.60 Offer Price 2.05 Bid Quantity 1,700 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE300.00	3.80	1.20	46.15%	357.50
Previous Close 2.60 Open 2.50 High 4.30 Low 2.50 Vol 1,92,100 Open Interest (OI) 1,34,300 Change in OI 81,600 Bid Price 3.40 Offer Price 3.75 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE330.00	9.20	2.65	40.46%	352.10
Previous Close 6.55 Open 9.65 High 10.40 Low 8.05 Vol 3,77,400 Open Interest (OI) 1,00,300 Change in OI 56,100 Bid Price 5.45 Offer Price 9.15 Bid Quantity 39,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE340.00	12.15	3.45	39.66%	349.15
Previous Close 8.70 Open 8.50 High 13.95 Low 8.40 Vol 6,74,900 Open Interest (OI) 2,78,800 Change in OI 61,200 Bid Price 11.50 Offer Price 12.40 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE360.00	19.85	5.30	36.43%	341.45
Previous Close 14.55 Open 14.00 High 22.65 Low 13.05 Vol 11,91,700 Open Interest (OI) 2,31,200 Change in OI -1,700 Bid Price 19.15 Offer Price 23.50 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE350.00	15.60	4.10	35.65%	345.70
Previous Close 11.50 Open 11.50 High 18.10 Low 11.15 Vol 11,67,900 Open Interest (OI) 2,83,900 Change in OI 30,600 Bid Price 14.00 Offer Price 16.00 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE370.00	25.40	6.50	34.39%	335.90
Previous Close 18.90 Open 18.45 High 28.20 Low 18.05 Vol 7,87,100 Open Interest (OI) 2,58,400 Change in OI 11,900 Bid Price 25.05 Offer Price 25.65 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE380.00	31.05	7.50	31.85%	330.25
Previous Close 23.55 Open 23.95 High 34.90 Low 23.45 Vol 2,46,500 Open Interest (OI) 2,21,000 Change in OI 56,100 Bid Price 30.50 Offer Price 33.10 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE320.00	7.00	1.50	27.27%	354.30
Previous Close 5.50 Open 5.35 High 8.05 Low 5.35 Vol 4,06,300 Open Interest (OI) 95,200 Change in OI 79,900 Bid Price 7.00 Offer Price 8.00 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE390.00	37.60	7.80	26.17%	323.70
Previous Close 29.80 Open 33.50 High 40.50 Low 33.50 Vol 51,000 Open Interest (OI) 1,24,100 Change in OI 6,800 Bid Price 36.10 Offer Price 39.25 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE400.00	44.90	9.10	25.42%	316.40
Previous Close 35.80 Open 36.05 High 49.00 Low 36.05 Vol 93,500 Open Interest (OI) 3,43,400 Change in OI 42,500 Bid Price 45.00 Offer Price 46.65 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE420.00	63.00	12.20	24.02%	298.30
Previous Close 50.80 Open 56.20 High 64.70 Low 56.20 Vol 10,200 Open Interest (OI) 61,200 Change in OI 5,100 Bid Price 46.60 Offer Price 68.70 Bid Quantity 1,700 Offer Quantity 8,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE410.00	53.00	7.05	15.34%	308.30
Previous Close 45.95 Open 53.20 High 54.15 Low 50.40 Vol 13,600 Open Interest (OI) 34,000 Change in OI 6,800 Bid Price 51.00 Offer Price 56.25 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE430.00	71.00	9.10	14.70%	290.30
Previous Close 61.90 Open 66.95 High 71.00 Low 66.95 Vol 5,100 Open Interest (OI) 37,400 Change in OI 3,400 Bid Price 60.45 Offer Price 81.30 Bid Quantity 11,900 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE440.00	81.00	7.40	10.05%	280.30
Previous Close 73.60 Open 77.10 High 81.00 Low 77.10 Vol 5,100 Open Interest (OI) 37,400 Change in OI 1,700 Bid Price 69.65 Offer Price 91.75 Bid Quantity 10,200 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE450.00	87.00	6.00	7.41%	274.30
Previous Close 81.00 Open 85.35 High 87.00 Low 85.35 Vol 18,700 Open Interest (OI) 20,400 Change in OI 13,600 Bid Price 78.20 Offer Price 102.15 Bid Quantity 11,900 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE460.00	60.50	0.00	0.00%	300.80
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 86.20 Offer Price 113.60 Bid Quantity 10,200 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE500.00	135.95	0.00	0.00%	225.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 120.40 Offer Price 136.00 Bid Quantity 39,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE490.00	1.05	-0.15	-12.50%	360.25
Previous Close 1.20 Open 1.05 High 1.05 Low 1.05 Vol 1,700 Open Interest (OI) 95,200 Change in OI 0 Bid Price 0.30 Offer Price 1.25 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE350.00	27.65	-4.35	-13.59%	333.65
Previous Close 32.00 Open 35.15 High 35.15 Low 27.00 Vol 11,900 Open Interest (OI) 10,200 Change in OI 5,100 Bid Price 10.15 Offer Price 32.95 Bid Quantity 8,500 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE340.00	34.00	-6.30	-15.63%	327.30
Previous Close 40.30 Open 39.60 High 39.60 Low 34.00 Vol 11,900 Open Interest (OI) 23,800 Change in OI 8,500 Bid Price 33.15 Offer Price 40.00 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE480.00	1.30	-0.35	-21.21%	360.00
Previous Close 1.65 Open 1.60 High 1.60 Low 1.20 Vol 37,400 Open Interest (OI) 98,600 Change in OI 0 Bid Price 1.20 Offer Price 1.35 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE370.00	19.40	-6.10	-23.92%	341.90
Previous Close 25.50 Open 25.30 High 25.30 Low 16.40 Vol 13,90,600 Open Interest (OI) 4,72,600 Change in OI 3,23,000 Bid Price 19.30 Offer Price 19.50 Bid Quantity 3,400 Offer Quantity 8,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE360.00	24.00	-7.70	-24.29%	337.30
Previous Close 31.70 Open 28.75 High 28.75 Low 20.60 Vol 6,30,700 Open Interest (OI) 1,81,900 Change in OI 1,39,400 Bid Price 23.75 Offer Price 24.35 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE380.00	15.25	-5.00	-24.69%	346.05
Previous Close 20.25 Open 20.60 High 20.60 Low 12.85 Vol 12,97,100 Open Interest (OI) 5,16,800 Change in OI 3,33,200 Bid Price 15.00 Offer Price 15.20 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE320.00	51.50	-17.85	-25.74%	309.80
Previous Close 69.35 Open 51.00 High 51.50 Low 51.00 Vol 6,800 Open Interest (OI) 6,800 Change in OI 0 Bid Price 48.75 Offer Price 54.20 Bid Quantity 5,100 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE410.00	7.20	-2.60	-26.53%	354.10
Previous Close 9.80 Open 9.85 High 9.85 Low 6.20 Vol 8,00,700 Open Interest (OI) 3,51,900 Change in OI 34,000 Bid Price 7.05 Offer Price 7.25 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE390.00	11.70	-4.35	-27.10%	349.60
Previous Close 16.05 Open 17.20 High 17.20 Low 10.15 Vol 8,97,600 Open Interest (OI) 3,77,400 Change in OI 1,32,600 Bid Price 11.65 Offer Price 11.90 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE400.00	9.35	-3.50	-27.24%	351.95
Previous Close 12.85 Open 13.65 High 13.65 Low 7.95 Vol 18,87,000 Open Interest (OI) 10,45,500 Change in OI 3,24,700 Bid Price 9.25 Offer Price 9.40 Bid Quantity 1,700 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE470.00	1.65	-0.65	-28.26%	359.65
Previous Close 2.30 Open 2.00 High 2.00 Low 1.65 Vol 8,500 Open Interest (OI) 85,000 Change in OI 0 Bid Price 1.65 Offer Price 1.80 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE420.00	5.55	-2.20	-28.39%	355.75
Previous Close 7.75 Open 7.80 High 7.85 Low 4.90 Vol 7,90,500 Open Interest (OI) 6,13,700 Change in OI 71,400 Bid Price 5.50 Offer Price 5.60 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE440.00	3.30	-1.45	-30.53%	358.00
Previous Close 4.75 Open 4.85 High 4.95 Low 3.05 Vol 2,63,500 Open Interest (OI) 2,61,800 Change in OI 27,200 Bid Price 3.20 Offer Price 3.35 Bid Quantity 1,700 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE500.00	0.90	-0.40	-30.77%	360.40
Previous Close 1.30 Open 1.00 High 1.05 Low 0.90 Vol 49,300 Open Interest (OI) 1,95,500 Change in OI 27,200 Bid Price 0.90 Offer Price 0.95 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE460.00	2.00	-0.90	-31.03%	359.30
Previous Close 2.90 Open 3.00 High 3.00 Low 2.00 Vol 74,800 Open Interest (OI) 2,19,300 Change in OI 17,000 Bid Price 2.10 Offer Price 2.40 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE430.00	4.10	-1.85	-31.09%	357.20
Previous Close 5.95 Open 6.20 High 6.25 Low 3.85 Vol 3,72,300 Open Interest (OI) 3,16,200 Change in OI 47,600 Bid Price 3.90 Offer Price 4.15 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE450.00	2.50	-1.20	-32.43%	358.80
Previous Close 3.70 Open 4.80 High 4.80 Low 2.50 Vol 2,36,300 Open Interest (OI) 4,91,300 Change in OI 76,500 Bid Price 2.60 Offer Price 3.00 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE310.00	52.00	-40.00	-43.48%	309.30
Previous Close 92.00 Open 52.00 High 52.00 Low 52.00 Vol 3,400 Open Interest (OI) 1,700 Change in OI 0 Bid Price 48.05 Offer Price 71.45 Bid Quantity 44,200 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE310.00	5.20	-10.55	-66.98%	356.10
Previous Close 15.75 Open 5.00 High 5.30 Low 4.85 Vol 37,400 Open Interest (OI) 27,200 Change in OI 0 Bid Price 4.80 Offer Price 0.00 Bid Quantity 1,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE280.00	1.90	-6.15	-76.40%	359.40
Previous Close 8.05 Open 1.05 High 2.05 Low 1.05 Vol 13,600 Open Interest (OI) 11,900 Change in OI 0 Bid Price 1.35 Offer Price 1.95 Bid Quantity 1,700 Offer Quantity 1,700 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

22.51% 77.49%

Recovery from Intraday Low Fall from Intrday High

21.82% 78.18%

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