Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
410.55
Change Change %
9.15 2.28%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
410.35
Change Change %
9.10 2.27%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
1.00 0.80 400.00% 409.55
Previous Close 0.20
Open 0.70
High 1.00
Low 0.70
Vol 6,800
Open Interest (OI) 15,300
Change in OI 1,700
Bid Price 0.70
Offer Price 1.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
13.45 2.10 18.50% 397.10
Previous Close 11.35
Open 11.65
High 14.70
Low 9.15
Vol 18,59,800
Open Interest (OI) 5,38,900
Change in OI 57,800
Bid Price 13.00
Offer Price 13.50
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
63.40 9.40 17.41% 347.15
Previous Close 54.00
Open 59.80
High 66.40
Low 58.30
Vol 10,200
Open Interest (OI) 37,400
Change in OI 3,400
Bid Price 61.90
Offer Price 65.20
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
16.90 2.25 15.36% 393.65
Previous Close 14.65
Open 15.05
High 18.70
Low 11.80
Vol 34,91,800
Open Interest (OI) 8,72,100
Change in OI 81,600
Bid Price 16.80
Offer Price 16.90
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
32.70 4.25 14.94% 377.85
Previous Close 28.45
Open 29.55
High 35.00
Low 23.75
Vol 1,25,800
Open Interest (OI) 40,800
Change in OI 0
Bid Price 31.35
Offer Price 32.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
7.70 0.95 14.07% 402.85
Previous Close 6.75
Open 6.15
High 8.70
Low 5.20
Vol 18,07,100
Open Interest (OI) 8,29,600
Change in OI 1,15,600
Bid Price 7.60
Offer Price 7.80
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
54.60 6.65 13.87% 355.95
Previous Close 47.95
Open 51.50
High 54.60
Low 49.20
Vol 8,500
Open Interest (OI) 25,500
Change in OI 1,700
Bid Price 45.25
Offer Price 59.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
21.00 2.40 12.90% 389.55
Previous Close 18.60
Open 19.35
High 23.50
Low 15.20
Vol 28,13,500
Open Interest (OI) 5,47,400
Change in OI 42,500
Bid Price 20.90
Offer Price 21.15
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
26.00 2.90 12.55% 384.55
Previous Close 23.10
Open 24.45
High 28.95
Low 19.20
Vol 18,98,900
Open Interest (OI) 5,74,600
Change in OI 13,600
Bid Price 25.90
Offer Price 26.30
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
9.95 1.10 12.43% 400.60
Previous Close 8.85
Open 9.40
High 11.40
Low 6.90
Vol 15,18,100
Open Interest (OI) 7,54,800
Change in OI 1,44,500
Bid Price 9.95
Offer Price 10.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
38.60 4.20 12.21% 371.95
Previous Close 34.40
Open 36.45
High 41.40
Low 29.70
Vol 66,300
Open Interest (OI) 49,300
Change in OI 1,700
Bid Price 26.40
Offer Price 38.95
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE460.00
5.80 0.60 11.54% 404.75
Previous Close 5.20
Open 4.90
High 6.60
Low 3.95
Vol 7,17,400
Open Interest (OI) 6,01,800
Change in OI 1,19,000
Bid Price 5.55
Offer Price 5.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
4.30 0.40 10.26% 406.25
Previous Close 3.90
Open 4.10
High 4.90
Low 2.90
Vol 2,80,500
Open Interest (OI) 1,90,400
Change in OI 34,000
Bid Price 4.25
Offer Price 4.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE480.00
3.25 0.20 6.56% 407.30
Previous Close 3.05
Open 3.05
High 3.70
Low 2.25
Vol 2,90,700
Open Interest (OI) 2,29,500
Change in OI 66,300
Bid Price 2.30
Offer Price 3.30
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
53.65 1.60 3.07% 356.90
Previous Close 52.05
Open 53.65
High 53.65
Low 53.65
Vol 1,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 35.95
Offer Price 54.30
Bid Quantity 11,900
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
42.15 0.75 1.81% 368.40
Previous Close 41.40
Open 42.50
High 44.50
Low 38.35
Vol 52,700
Open Interest (OI) 56,100
Change in OI 6,800
Bid Price 38.30
Offer Price 49.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE330.00
75.00 0.00 0.00% 335.55
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 69.10
Offer Price 88.60
Bid Quantity 39,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE460.00
67.00 0.00 0.00% 343.55
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 44.50
Offer Price 62.05
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
1.50 0.00 0.00% 409.05
Previous Close 1.50
Open 1.50
High 2.00
Low 1.30
Vol 15,300
Open Interest (OI) 15,300
Change in OI -1,700
Bid Price 1.20
Offer Price 1.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE310.00
91.00 0.00 0.00% 319.55
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 88.45
Offer Price 115.40
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE340.00
64.00 0.00 0.00% 346.55
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 65.80
Offer Price 78.50
Bid Quantity 10,200
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 410.45
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 0.20
Offer Price 0.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
1.80 0.00 0.00% 408.75
Previous Close 1.80
Open 1.85
High 2.05
Low 1.25
Vol 4,48,800
Open Interest (OI) 3,89,300
Change in OI 1,59,800
Bid Price 1.65
Offer Price 1.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE500.00
89.00 0.00 0.00% 321.55
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 75.35
Offer Price 112.35
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
0.75 0.00 0.00% 409.80
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 3.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
32.75 -5.50 -14.38% 377.80
Previous Close 38.25
Open 40.00
High 42.45
Low 31.55
Vol 15,300
Open Interest (OI) 81,600
Change in OI -5,100
Bid Price 32.55
Offer Price 34.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
39.60 -6.65 -14.38% 370.95
Previous Close 46.25
Open 48.45
High 48.45
Low 38.60
Vol 20,400
Open Interest (OI) 54,400
Change in OI -3,400
Bid Price 34.95
Offer Price 41.35
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
27.00 -4.65 -14.69% 383.55
Previous Close 31.65
Open 30.65
High 36.00
Low 24.75
Vol 2,60,100
Open Interest (OI) 1,32,600
Change in OI -8,500
Bid Price 23.75
Offer Price 28.15
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
21.40 -4.15 -16.24% 389.15
Previous Close 25.55
Open 25.25
High 29.55
Low 19.65
Vol 9,06,100
Open Interest (OI) 2,21,000
Change in OI 47,600
Bid Price 20.90
Offer Price 21.35
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
0.75 -0.15 -16.67% 409.80
Previous Close 0.90
Open 0.70
High 1.10
Low 0.70
Vol 47,600
Open Interest (OI) 83,300
Change in OI 22,100
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
16.35 -3.80 -18.86% 394.20
Previous Close 20.15
Open 20.20
High 23.80
Low 15.15
Vol 21,25,000
Open Interest (OI) 5,42,300
Change in OI 62,900
Bid Price 16.40
Offer Price 16.50
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
12.60 -3.25 -20.50% 397.95
Previous Close 15.85
Open 15.55
High 18.65
Low 11.60
Vol 15,19,800
Open Interest (OI) 3,16,200
Change in OI 1,22,400
Bid Price 12.20
Offer Price 12.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE380.00
9.45 -2.45 -20.59% 401.10
Previous Close 11.90
Open 11.85
High 14.25
Low 8.65
Vol 11,69,600
Open Interest (OI) 3,46,800
Change in OI 91,800
Bid Price 9.25
Offer Price 9.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
4.95 -1.35 -21.43% 405.60
Previous Close 6.30
Open 6.05
High 7.80
Low 4.50
Vol 8,04,100
Open Interest (OI) 3,94,400
Change in OI 51,000
Bid Price 4.60
Offer Price 4.95
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
6.90 -1.90 -21.59% 403.65
Previous Close 8.80
Open 8.45
High 10.60
Low 6.30
Vol 9,99,600
Open Interest (OI) 2,66,900
Change in OI 47,600
Bid Price 6.90
Offer Price 6.95
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
3.50 -1.10 -23.91% 407.05
Previous Close 4.60
Open 4.75
High 5.60
Low 3.25
Vol 5,44,000
Open Interest (OI) 2,51,600
Change in OI 40,800
Bid Price 3.50
Offer Price 3.55
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
1.70 -0.55 -24.44% 408.85
Previous Close 2.25
Open 2.10
High 2.75
Low 1.60
Vol 2,22,700
Open Interest (OI) 1,34,300
Change in OI 32,300
Bid Price 1.30
Offer Price 1.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
2.45 -0.80 -24.62% 408.10
Previous Close 3.25
Open 2.90
High 3.85
Low 2.25
Vol 2,85,600
Open Interest (OI) 1,81,900
Change in OI 42,500
Bid Price 2.40
Offer Price 2.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE490.00
2.50 -24.55 -90.76% 408.05
Previous Close 27.05
Open 2.00
High 2.50
Low 2.00
Vol 5,100
Open Interest (OI) 3,400
Change in OI 0
Bid Price 1.80
Offer Price 2.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE510.00
1.25 -20.80 -94.33% 409.30
Previous Close 22.05
Open 1.00
High 1.40
Low 1.00
Vol 22,100
Open Interest (OI) 20,400
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE460.00
14.00 4.10 41.41% 396.55
Previous Close 9.90
Open 12.50
High 14.00
Low 12.50
Vol 3,400
Open Interest (OI) 0
Change in OI 0
Bid Price 11.30
Offer Price 28.25
Bid Quantity 1,700
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE440.00
18.25 0.00 0.00% 392.30
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 1.70
Offer Price 38.15
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE400.00
23.00 -50.10 -68.54% 387.55
Previous Close 73.10
Open 23.00
High 23.00
Low 23.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 21.95
Offer Price 27.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE340.00
5.55 -29.65 -84.23% 405.00
Previous Close 35.20
Open 6.00
High 6.00
Low 5.55
Vol 5,100
Open Interest (OI) 1,700
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Steel Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Tata Steel Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com