Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
391.90
Change Change %
-3.60 -0.91%

Updated:20 Oct, 2020, 12:14 PM IST

BSE
393.05
Change Change %
-2.25 -0.57%

Updated:20 Oct, 2020, 12:18 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE410.00
23.00 2.80 13.86% 368.90
Previous Close 20.20
Open 20.50
High 23.30
Low 20.05
Vol 23,800
Open Interest (OI) 49,300
Change in OI -1,700
Bid Price 22.80
Offer Price 22.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE420.00
30.95 3.40 12.34% 360.95
Previous Close 27.55
Open 29.80
High 31.15
Low 29.80
Vol 40,800
Open Interest (OI) 1,46,200
Change in OI 0
Bid Price 30.50
Offer Price 30.70
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE430.00
39.00 4.00 11.43% 352.90
Previous Close 35.00
Open 39.25
High 39.25
Low 39.00
Vol 3,400
Open Interest (OI) 18,700
Change in OI -1,700
Bid Price 38.55
Offer Price 40.00
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE400.00
16.15 1.65 11.38% 375.75
Previous Close 14.50
Open 17.95
High 18.10
Low 13.95
Vol 12,35,900
Open Interest (OI) 5,83,100
Change in OI 1,03,700
Bid Price 16.05
Offer Price 16.25
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE390.00
10.70 1.00 10.31% 381.20
Previous Close 9.70
Open 11.00
High 11.75
Low 9.25
Vol 18,76,800
Open Interest (OI) 7,87,100
Change in OI 1,58,100
Bid Price 10.65
Offer Price 10.75
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE380.00
6.65 0.55 9.02% 385.25
Previous Close 6.10
Open 6.80
High 7.45
Low 5.75
Vol 11,88,300
Open Interest (OI) 11,96,800
Change in OI 76,500
Bid Price 6.60
Offer Price 6.70
Bid Quantity 3,400
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE450.00
57.25 3.25 6.02% 334.65
Previous Close 54.00
Open 55.50
High 57.25
Low 55.50
Vol 3,400
Open Interest (OI) 25,500
Change in OI -1,700
Bid Price 57.30
Offer Price 58.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE370.00
3.95 0.20 5.33% 387.95
Previous Close 3.75
Open 4.40
High 4.50
Low 3.60
Vol 7,10,600
Open Interest (OI) 10,54,000
Change in OI -22,100
Bid Price 3.90
Offer Price 4.00
Bid Quantity 17,000
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE360.00
2.40 0.10 4.35% 389.50
Previous Close 2.30
Open 2.40
High 2.65
Low 2.05
Vol 3,24,700
Open Interest (OI) 8,92,500
Change in OI -18,700
Bid Price 2.25
Offer Price 2.35
Bid Quantity 5,100
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE270.00
0.80 0.00 0.00% 391.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE490.00
0.35 0.00 0.00% 391.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE440.00
78.50 0.00 0.00% 313.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 46.60
Offer Price 50.75
Bid Quantity 5,100
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 391.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE330.00
53.30 0.00 0.00% 338.60
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 57.10
Offer Price 64.10
Bid Quantity 5,100
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE330.00
0.60 0.00 0.00% 391.30
Previous Close 0.60
Open 0.55
High 0.65
Low 0.50
Vol 35,700
Open Interest (OI) 5,25,300
Change in OI -18,700
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE460.00
88.15 0.00 0.00% 303.75
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 62.15
Offer Price 70.25
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE320.00
57.95 0.00 0.00% 333.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 61.80
Offer Price 83.80
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 391.50
Previous Close 0.40
Open 0.65
High 0.65
Low 0.40
Vol 10,200
Open Interest (OI) 4,96,400
Change in OI -1,700
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE310.00
42.20 0.00 0.00% 349.70
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 76.10
Offer Price 93.85
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE340.00
0.90 0.00 0.00% 391.00
Previous Close 0.90
Open 1.00
High 1.00
Low 0.80
Vol 1,81,900
Open Interest (OI) 6,49,400
Change in OI 3,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 13,600
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE500.00
154.10 0.00 0.00% 237.80
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 93.30
Offer Price 124.45
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE290.00
60.00 0.00 0.00% 331.90
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 92.40
Offer Price 116.70
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE290.00
0.30 0.00 0.00% 391.60
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,400
Open Interest (OI) 34,000
Change in OI 1,700
Bid Price 0.20
Offer Price 0.40
Bid Quantity 10,200
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE510.00
0.20 0.00 0.00% 391.70
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 3,400
Open Interest (OI) 49,300
Change in OI -1,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE350.00
1.35 -0.05 -3.57% 390.55
Previous Close 1.40
Open 2.20
High 2.25
Low 1.30
Vol 3,07,700
Open Interest (OI) 9,86,000
Change in OI 5,100
Bid Price 1.35
Offer Price 1.40
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE350.00
45.00 -2.80 -5.86% 346.90
Previous Close 47.80
Open 44.10
High 48.05
Low 44.10
Vol 27,200
Open Interest (OI) 1,08,800
Change in OI -1,700
Bid Price 43.45
Offer Price 44.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE340.00
53.45 -4.55 -7.84% 338.45
Previous Close 58.00
Open 53.60
High 53.60
Low 53.45
Vol 5,100
Open Interest (OI) 74,800
Change in OI -3,400
Bid Price 52.70
Offer Price 54.00
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE360.00
34.65 -4.10 -10.58% 357.25
Previous Close 38.75
Open 37.25
High 39.80
Low 34.65
Vol 17,000
Open Interest (OI) 3,82,500
Change in OI -3,400
Bid Price 34.55
Offer Price 35.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE370.00
26.95 -3.45 -11.35% 364.95
Previous Close 30.40
Open 28.50
High 31.25
Low 26.00
Vol 1,17,300
Open Interest (OI) 6,46,000
Change in OI -20,400
Bid Price 26.65
Offer Price 26.85
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE310.00
0.35 -0.05 -12.50% 391.55
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 20,400
Open Interest (OI) 2,24,400
Change in OI -3,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 13,600
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE480.00
0.30 -0.05 -14.29% 391.60
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 3,400
Open Interest (OI) 88,400
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 10,200
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE300.00
0.30 -0.05 -14.29% 391.60
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 23,800
Open Interest (OI) 5,21,900
Change in OI -22,100
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE380.00
19.20 -3.45 -15.23% 372.70
Previous Close 22.65
Open 20.00
High 23.65
Low 19.05
Vol 3,51,900
Open Interest (OI) 6,97,000
Change in OI -61,200
Bid Price 19.35
Offer Price 19.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE390.00
13.70 -2.55 -15.69% 378.20
Previous Close 16.25
Open 13.50
High 17.30
Low 11.95
Vol 6,47,700
Open Interest (OI) 8,90,800
Change in OI 1,10,500
Bid Price 13.55
Offer Price 13.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE400.00
9.20 -2.05 -18.22% 382.70
Previous Close 11.25
Open 4.60
High 12.25
Low 4.60
Vol 32,98,000
Open Interest (OI) 34,27,200
Change in OI 4,79,400
Bid Price 9.00
Offer Price 9.15
Bid Quantity 17,000
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE410.00
5.65 -1.70 -23.13% 386.25
Previous Close 7.35
Open 6.70
High 8.00
Low 5.25
Vol 15,62,300
Open Interest (OI) 14,84,100
Change in OI 2,17,600
Bid Price 5.65
Offer Price 5.75
Bid Quantity 15,300
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE430.00
2.30 -0.70 -23.33% 389.60
Previous Close 3.00
Open 2.70
High 3.25
Low 1.90
Vol 5,11,700
Open Interest (OI) 7,12,300
Change in OI -17,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 23,800
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE420.00
3.60 -1.10 -23.40% 388.30
Previous Close 4.70
Open 4.10
High 5.10
Low 3.40
Vol 11,84,900
Open Interest (OI) 15,77,600
Change in OI 1,29,200
Bid Price 3.50
Offer Price 3.60
Bid Quantity 10,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE470.00
0.40 -0.15 -27.27% 391.50
Previous Close 0.55
Open 0.40
High 0.50
Low 0.35
Vol 25,500
Open Interest (OI) 1,70,000
Change in OI -6,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 15,300
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE440.00
1.45 -0.55 -27.50% 390.45
Previous Close 2.00
Open 1.80
High 2.10
Low 1.45
Vol 4,33,500
Open Interest (OI) 9,67,300
Change in OI 40,800
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,400
Offer Quantity 28,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE450.00
0.85 -0.35 -29.17% 391.05
Previous Close 1.20
Open 0.65
High 1.20
Low 0.65
Vol 3,63,800
Open Interest (OI) 11,66,200
Change in OI -1,700
Bid Price 0.85
Offer Price 0.90
Bid Quantity 6,800
Offer Quantity 30,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE460.00
0.55 -0.25 -31.25% 391.35
Previous Close 0.80
Open 0.60
High 0.80
Low 0.55
Vol 2,07,400
Open Interest (OI) 4,23,300
Change in OI 10,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 23,800
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
PE280.00
0.20 -0.10 -33.33% 391.70
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 1,700
Open Interest (OI) 2,49,900
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 34,000
Offer Quantity 47,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-10-2020
OPTSTK
CE500.00
0.20 -0.10 -33.33% 391.70
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 13,600
Open Interest (OI) 2,72,000
Change in OI -1,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 18,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
3.70 1.20 48.00% 388.20
Previous Close 2.50
Open 3.70
High 3.70
Low 3.70
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 3.15
Offer Price 6.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
32.55 3.05 10.34% 359.35
Previous Close 29.50
Open 32.55
High 32.55
Low 32.55
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 31.65
Offer Price 33.65
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE380.00
17.15 1.55 9.94% 374.75
Previous Close 15.60
Open 16.00
High 17.15
Low 15.60
Vol 8,500
Open Interest (OI) 27,200
Change in OI 1,700
Bid Price 16.20
Offer Price 16.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
13.00 1.10 9.24% 378.90
Previous Close 11.90
Open 13.00
High 13.00
Low 13.00
Vol 1,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 12.50
Offer Price 12.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
7.45 0.45 6.43% 384.45
Previous Close 7.00
Open 7.20
High 8.10
Low 6.75
Vol 25,500
Open Interest (OI) 51,000
Change in OI -5,100
Bid Price 7.00
Offer Price 7.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
39.00 2.00 5.41% 352.90
Previous Close 37.00
Open 39.00
High 39.00
Low 39.00
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 37.85
Offer Price 39.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
26.45 1.20 4.75% 365.45
Previous Close 25.25
Open 26.45
High 26.45
Low 26.45
Vol 1,700
Open Interest (OI) 15,300
Change in OI 0
Bid Price 25.80
Offer Price 27.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
3.00 0.00 0.00% 388.90
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 2.75
Offer Price 5.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
5.25 0.00 0.00% 386.65
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 1.50
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
5.10 0.00 0.00% 386.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,300
Change in OI 0
Bid Price 5.05
Offer Price 5.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
42.00 0.00 0.00% 349.90
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 44.95
Offer Price 48.20
Bid Quantity 3,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 390.90
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 0.10
Offer Price 1.45
Bid Quantity 17,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
1.10 0.00 0.00% 390.80
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 0.55
Offer Price 1.50
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
33.00 0.00 0.00% 358.90
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 49.65
Offer Price 51.75
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
1.50 0.00 0.00% 390.40
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 5,100
Open Interest (OI) 25,500
Change in OI 5,100
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
9.35 -0.05 -0.53% 382.55
Previous Close 9.40
Open 9.50
High 9.50
Low 9.25
Vol 6,800
Open Interest (OI) 32,300
Change in OI -1,700
Bid Price 9.35
Offer Price 9.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE330.00
3.50 -0.05 -1.41% 388.40
Previous Close 3.55
Open 3.60
High 3.65
Low 3.50
Vol 5,100
Open Interest (OI) 64,600
Change in OI -1,700
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE390.00
20.95 -0.50 -2.33% 370.95
Previous Close 21.45
Open 20.15
High 21.00
Low 19.35
Vol 11,900
Open Interest (OI) 18,700
Change in OI 6,800
Bid Price 20.95
Offer Price 21.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
37.00 -1.90 -4.88% 354.90
Previous Close 38.90
Open 37.00
High 37.00
Low 37.00
Vol 1,700
Open Interest (OI) 22,100
Change in OI 0
Bid Price 35.85
Offer Price 37.20
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
30.00 -3.00 -9.09% 361.90
Previous Close 33.00
Open 30.00
High 30.00
Low 30.00
Vol 1,700
Open Interest (OI) 39,100
Change in OI 0
Bid Price 29.65
Offer Price 31.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
20.75 -2.40 -10.37% 371.15
Previous Close 23.15
Open 22.00
High 24.05
Low 20.75
Vol 54,400
Open Interest (OI) 1,80,200
Change in OI 28,900
Bid Price 20.55
Offer Price 21.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
7.00 -0.85 -10.83% 384.90
Previous Close 7.85
Open 8.10
High 8.10
Low 6.65
Vol 28,900
Open Interest (OI) 73,100
Change in OI 15,300
Bid Price 6.00
Offer Price 7.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
25.00 -3.40 -11.97% 366.90
Previous Close 28.40
Open 28.40
High 28.40
Low 25.00
Vol 8,500
Open Interest (OI) 25,500
Change in OI -1,700
Bid Price 24.45
Offer Price 25.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
13.30 -1.95 -12.79% 378.60
Previous Close 15.25
Open 15.95
High 15.95
Low 13.00
Vol 40,800
Open Interest (OI) 2,60,100
Change in OI -10,200
Bid Price 12.60
Offer Price 13.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE440.00
8.50 -1.25 -12.82% 383.40
Previous Close 9.75
Open 9.25
High 9.55
Low 8.50
Vol 11,900
Open Interest (OI) 56,100
Change in OI 6,800
Bid Price 8.00
Offer Price 9.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
40.30 -7.00 -14.80% 351.60
Previous Close 47.30
Open 40.30
High 40.30
Low 40.30
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 42.35
Offer Price 47.35
Bid Quantity 6,800
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
16.80 -3.00 -15.15% 375.10
Previous Close 19.80
Open 18.30
High 19.80
Low 16.80
Vol 6,800
Open Interest (OI) 66,300
Change in OI 1,700
Bid Price 16.25
Offer Price 17.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
10.50 -2.20 -17.32% 381.40
Previous Close 12.70
Open 12.70
High 12.70
Low 10.50
Vol 23,800
Open Interest (OI) 74,800
Change in OI 8,500
Bid Price 9.90
Offer Price 10.70
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
2.00 -1.00 -33.33% 389.90
Previous Close 3.00
Open 3.50
High 3.50
Low 2.00
Vol 6,800
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 3,400
Offer Quantity 8,500

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