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

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 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

50.53% 49.47%

Recovery from Intraday Low Fall from Intrday High

51.27% 48.73%

Recovery from Intraday Low Fall from Intrday High

Tata Steel's News and Announcements

Jindal Steel In Talks To Get COVID-19 Vaccines For Employees

By NDTV on 18 Jan 2021 | 05:11 AM

Tata Steel Soars Nearly 5% Post March Quarter Results

By NDTV on 30 Jun 2020 | 10:29 AM

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

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