Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
885.05
Change Change %
-3.00 -0.34%

Updated:20 Apr, 2021, 14:54 PM IST

BSE
892.25
Change Change %
5.30 0.60%

Updated:20 Apr, 2021, 15:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE790.00
112.40 17.40 18.32% 772.65
Previous Close 95.00
Open 105.80
High 112.40
Low 104.10
Vol 5,100
Open Interest (OI) 1,85,300
Change in OI 0
Bid Price 98.90
Offer Price 100.85
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE730.00
171.00 26.05 17.97% 714.05
Previous Close 144.95
Open 166.05
High 171.00
Low 166.05
Vol 3,400
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 156.80
Offer Price 162.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE840.00
70.65 10.15 16.78% 814.40
Previous Close 60.50
Open 64.05
High 70.65
Low 58.95
Vol 10,200
Open Interest (OI) 2,73,700
Change in OI -5,100
Bid Price 55.45
Offer Price 57.20
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE820.00
85.00 9.55 12.66% 800.05
Previous Close 75.45
Open 80.75
High 85.55
Low 75.00
Vol 27,200
Open Interest (OI) 6,22,200
Change in OI -20,400
Bid Price 71.90
Offer Price 74.15
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE720.00
176.00 9.45 5.67% 709.05
Previous Close 166.55
Open 181.00
High 181.00
Low 176.00
Vol 8,500
Open Interest (OI) 2,56,700
Change in OI 0
Bid Price 166.90
Offer Price 169.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE960.00
75.00 3.45 4.82% 810.05
Previous Close 71.55
Open 75.00
High 77.00
Low 70.00
Vol 13,600
Open Interest (OI) 39,100
Change in OI -1,700
Bid Price 76.15
Offer Price 78.45
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE770.00
123.70 4.20 3.51% 761.35
Previous Close 119.50
Open 134.00
High 134.00
Low 123.00
Vol 39,100
Open Interest (OI) 2,02,300
Change in OI -5,100
Bid Price 117.55
Offer Price 120.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE780.00
115.00 3.10 2.77% 770.05
Previous Close 111.90
Open 124.20
High 124.20
Low 115.00
Vol 3,400
Open Interest (OI) 2,66,900
Change in OI 0
Bid Price 108.55
Offer Price 110.85
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE920.00
45.80 0.40 0.88% 839.25
Previous Close 45.40
Open 35.00
High 46.45
Low 33.30
Vol 1,15,600
Open Interest (OI) 3,75,700
Change in OI -13,600
Bid Price 43.75
Offer Price 45.45
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE450.00
255.00 0.00 0.00% 630.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 392.00
Offer Price 493.75
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE450.00
0.15 0.00 0.00% 884.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE690.00
184.65 0.00 0.00% 700.40
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 196.35
Offer Price 200.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE810.00
82.50 0.00 0.00% 802.55
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 80.55
Offer Price 83.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE670.00
187.90 0.00 0.00% 697.15
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 216.20
Offer Price 221.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE630.00
91.60 0.00 0.00% 793.45
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 255.55
Offer Price 262.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE630.00
0.55 0.00 0.00% 884.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,600
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE970.00
105.20 0.00 0.00% 779.85
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 84.45
Offer Price 88.40
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE980.00
98.30 0.00 0.00% 786.75
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 94.20
Offer Price 96.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE520.00
0.25 0.00 0.00% 884.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE560.00
0.25 0.00 0.00% 884.80
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 0.20
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE500.00
213.00 0.00 0.00% 672.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 348.55
Offer Price 437.15
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE650.00
252.00 0.00 0.00% 633.05
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 235.95
Offer Price 241.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE550.00
308.00 0.00 0.00% 577.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 306.45
Offer Price 380.20
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE550.00
0.35 0.00 0.00% 884.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,800
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE660.00
137.30 0.00 0.00% 747.75
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 226.00
Offer Price 231.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE640.00
70.00 0.00 0.00% 815.05
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 245.80
Offer Price 251.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE620.00
0.70 0.00 0.00% 884.35
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 0.30
Offer Price 0.45
Bid Quantity 13,600
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE680.00
220.00 0.00 0.00% 665.05
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 206.35
Offer Price 211.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE760.00
135.00 0.00 0.00% 750.05
Previous Close 135.00
Open 139.45
High 142.00
Low 131.00
Vol 44,200
Open Interest (OI) 3,00,900
Change in OI -5,100
Bid Price 127.50
Offer Price 129.40
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE590.00
345.00 0.00 0.00% 540.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 269.60
Offer Price 334.85
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE590.00
0.35 0.00 0.00% 884.70
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 6,800
Open Interest (OI) 13,600
Change in OI -5,100
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE610.00
0.25 0.00 0.00% 884.80
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,700
Open Interest (OI) 40,800
Change in OI -1,700
Bid Price 0.15
Offer Price 0.50
Bid Quantity 10,200
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE400.00
2.00 0.00 0.00% 883.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE600.00
266.50 0.00 0.00% 618.55
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 316.55
Bid Quantity 32,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE910.00
38.60 -0.10 -0.26% 846.45
Previous Close 38.70
Open 31.00
High 40.20
Low 28.05
Vol 6,15,400
Open Interest (OI) 2,32,900
Change in OI 13,600
Bid Price 37.35
Offer Price 38.85
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE940.00
60.00 -1.50 -2.44% 825.05
Previous Close 61.50
Open 50.20
High 60.00
Low 49.10
Vol 39,100
Open Interest (OI) 1,41,100
Change in OI 5,100
Bid Price 59.05
Offer Price 61.55
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE700.00
185.00 -5.80 -3.04% 700.05
Previous Close 190.80
Open 205.95
High 206.25
Low 185.00
Vol 18,700
Open Interest (OI) 4,52,200
Change in OI -1,700
Bid Price 186.55
Offer Price 188.75
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE730.00
1.40 -0.05 -3.45% 883.65
Previous Close 1.45
Open 1.00
High 1.40
Low 0.95
Vol 32,300
Open Interest (OI) 6,25,600
Change in OI -6,800
Bid Price 1.10
Offer Price 1.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE750.00
135.00 -6.20 -4.39% 750.05
Previous Close 141.20
Open 153.15
High 153.15
Low 135.00
Vol 22,100
Open Interest (OI) 4,38,600
Change in OI -6,800
Bid Price 137.70
Offer Price 139.60
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE900.00
31.35 -1.55 -4.71% 853.70
Previous Close 32.90
Open 25.10
High 34.00
Low 23.00
Vol 38,04,600
Open Interest (OI) 11,84,900
Change in OI -10,200
Bid Price 31.05
Offer Price 31.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE710.00
1.00 -0.05 -4.76% 884.05
Previous Close 1.05
Open 1.00
High 1.00
Low 0.80
Vol 35,700
Open Interest (OI) 3,57,000
Change in OI -1,700
Bid Price 0.80
Offer Price 1.00
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE740.00
150.30 -10.45 -6.50% 734.75
Previous Close 160.75
Open 160.00
High 161.00
Low 150.30
Vol 11,900
Open Interest (OI) 3,04,300
Change in OI -1,700
Bid Price 147.55
Offer Price 149.90
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE710.00
184.00 -12.90 -6.55% 701.05
Previous Close 196.90
Open 186.45
High 186.45
Low 184.00
Vol 3,400
Open Interest (OI) 2,85,600
Change in OI 0
Bid Price 176.50
Offer Price 178.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE1000.00
100.50 -7.50 -6.94% 784.55
Previous Close 108.00
Open 106.55
High 106.55
Low 100.50
Vol 3,400
Open Interest (OI) 10,200
Change in OI 1,700
Bid Price 113.00
Offer Price 115.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE890.00
25.40 -2.15 -7.80% 859.65
Previous Close 27.55
Open 21.10
High 28.20
Low 18.90
Vol 29,85,200
Open Interest (OI) 5,28,700
Change in OI 64,600
Bid Price 25.55
Offer Price 25.85
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE930.00
48.25 -4.30 -8.18% 836.80
Previous Close 52.55
Open 40.95
High 51.00
Low 40.95
Vol 22,100
Open Interest (OI) 1,22,400
Change in OI 0
Bid Price 51.50
Offer Price 53.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE850.00
48.95 -4.80 -8.93% 836.10
Previous Close 53.75
Open 50.00
High 65.00
Low 46.25
Vol 1,32,600
Open Interest (OI) 9,02,700
Change in OI -1,700
Bid Price 48.00
Offer Price 49.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE800.00
86.45 -8.65 -9.10% 798.60
Previous Close 95.10
Open 109.00
High 109.00
Low 86.45
Vol 1,25,800
Open Interest (OI) 9,89,400
Change in OI -66,300
Bid Price 90.15
Offer Price 91.80
Bid Quantity 10,200
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE880.00
20.95 -2.10 -9.11% 864.10
Previous Close 23.05
Open 18.00
High 23.10
Low 15.50
Vol 34,01,700
Open Interest (OI) 8,24,500
Change in OI 61,200
Bid Price 20.80
Offer Price 20.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE860.00
42.00 -4.25 -9.19% 843.05
Previous Close 46.25
Open 52.00
High 56.00
Low 37.85
Vol 1,88,700
Open Interest (OI) 6,27,300
Change in OI -8,500
Bid Price 40.30
Offer Price 41.75
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE830.00
65.10 -7.55 -10.39% 819.95
Previous Close 72.65
Open 69.00
High 69.00
Low 65.10
Vol 5,100
Open Interest (OI) 3,19,600
Change in OI -3,400
Bid Price 63.05
Offer Price 65.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE950.00
64.00 -7.45 -10.43% 821.05
Previous Close 71.45
Open 55.00
High 67.15
Low 54.90
Vol 39,100
Open Interest (OI) 1,25,800
Change in OI -1,700
Bid Price 67.25
Offer Price 70.30
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE720.00
1.25 -0.15 -10.71% 883.80
Previous Close 1.40
Open 1.05
High 1.30
Low 0.85
Vol 42,500
Open Interest (OI) 5,04,900
Change in OI -5,100
Bid Price 1.20
Offer Price 1.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE640.00
0.40 -0.05 -11.11% 884.65
Previous Close 0.45
Open 0.40
High 0.60
Low 0.30
Vol 15,300
Open Interest (OI) 1,88,700
Change in OI -5,100
Bid Price 0.40
Offer Price 0.55
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE870.00
16.70 -2.45 -12.79% 868.35
Previous Close 19.15
Open 13.75
High 18.55
Low 12.65
Vol 18,39,400
Open Interest (OI) 5,08,300
Change in OI 10,200
Bid Price 16.75
Offer Price 16.90
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE860.00
13.35 -2.35 -14.97% 871.70
Previous Close 15.70
Open 10.50
High 15.00
Low 10.05
Vol 22,74,600
Open Interest (OI) 13,63,400
Change in OI -57,800
Bid Price 13.50
Offer Price 13.60
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE870.00
33.55 -6.20 -15.60% 851.50
Previous Close 39.75
Open 47.05
High 50.15
Low 32.35
Vol 1,39,400
Open Interest (OI) 4,38,600
Change in OI -1,700
Bid Price 33.35
Offer Price 35.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE850.00
10.80 -2.00 -15.63% 874.25
Previous Close 12.80
Open 10.05
High 12.00
Low 8.15
Vol 30,29,400
Open Interest (OI) 20,28,100
Change in OI -39,100
Bid Price 10.70
Offer Price 10.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE880.00
28.60 -5.55 -16.25% 856.45
Previous Close 34.15
Open 36.00
High 42.60
Low 26.15
Vol 8,72,100
Open Interest (OI) 5,84,800
Change in OI -57,800
Bid Price 28.55
Offer Price 28.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE650.00
0.45 -0.10 -18.18% 884.60
Previous Close 0.55
Open 0.40
High 0.50
Low 0.40
Vol 30,600
Open Interest (OI) 4,30,100
Change in OI -13,600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE890.00
23.45 -5.40 -18.72% 861.60
Previous Close 28.85
Open 30.00
High 36.00
Low 21.25
Vol 24,03,800
Open Interest (OI) 4,72,600
Change in OI -51,000
Bid Price 23.30
Offer Price 23.55
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE830.00
7.00 -1.65 -19.08% 878.05
Previous Close 8.65
Open 8.65
High 8.75
Low 5.40
Vol 14,82,400
Open Interest (OI) 10,74,400
Change in OI -47,600
Bid Price 6.85
Offer Price 7.00
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE810.00
4.60 -1.15 -20.00% 880.45
Previous Close 5.75
Open 4.10
High 5.00
Low 3.55
Vol 4,36,900
Open Interest (OI) 3,38,300
Change in OI -28,900
Bid Price 4.40
Offer Price 4.50
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE740.00
1.35 -0.35 -20.59% 883.70
Previous Close 1.70
Open 1.15
High 1.35
Low 1.05
Vol 93,500
Open Interest (OI) 5,27,000
Change in OI -22,100
Bid Price 1.25
Offer Price 1.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE900.00
19.00 -4.95 -20.67% 866.05
Previous Close 23.95
Open 28.10
High 30.45
Low 17.20
Vol 98,63,400
Open Interest (OI) 27,79,500
Change in OI -81,600
Bid Price 18.85
Offer Price 19.00
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE840.00
8.30 -2.20 -20.95% 876.75
Previous Close 10.50
Open 9.85
High 9.85
Low 6.55
Vol 11,59,400
Open Interest (OI) 6,90,200
Change in OI 32,300
Bid Price 8.50
Offer Price 8.75
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE700.00
0.90 -0.25 -21.74% 884.15
Previous Close 1.15
Open 0.90
High 1.00
Low 0.75
Vol 2,68,600
Open Interest (OI) 15,72,500
Change in OI -34,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE770.00
2.10 -0.60 -22.22% 882.95
Previous Close 2.70
Open 1.90
High 2.25
Low 1.70
Vol 2,65,200
Open Interest (OI) 5,25,300
Change in OI 6,800
Bid Price 2.00
Offer Price 2.15
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE910.00
15.40 -4.55 -22.81% 869.65
Previous Close 19.95
Open 23.45
High 25.55
Low 13.80
Vol 37,04,300
Open Interest (OI) 8,97,600
Change in OI 69,700
Bid Price 15.30
Offer Price 15.45
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE800.00
3.60 -1.10 -23.40% 881.45
Previous Close 4.70
Open 4.20
High 4.65
Low 2.90
Vol 19,19,300
Open Interest (OI) 22,10,000
Change in OI -64,600
Bid Price 3.65
Offer Price 3.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE670.00
0.65 -0.20 -23.53% 884.40
Previous Close 0.85
Open 0.65
High 0.75
Low 0.65
Vol 44,200
Open Interest (OI) 3,84,200
Change in OI 18,700
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE820.00
5.40 -1.70 -23.94% 879.65
Previous Close 7.10
Open 6.45
High 6.60
Low 4.40
Vol 8,65,300
Open Interest (OI) 11,81,500
Change in OI 44,200
Bid Price 5.50
Offer Price 5.65
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE760.00
1.70 -0.55 -24.44% 883.35
Previous Close 2.25
Open 2.00
High 2.45
Low 1.40
Vol 4,35,200
Open Interest (OI) 7,73,500
Change in OI 37,400
Bid Price 1.65
Offer Price 1.75
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE780.00
2.40 -0.80 -25.00% 882.65
Previous Close 3.20
Open 2.40
High 2.70
Low 2.00
Vol 5,71,200
Open Interest (OI) 7,66,700
Change in OI -22,100
Bid Price 2.40
Offer Price 2.50
Bid Quantity 11,900
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE920.00
12.30 -4.15 -25.23% 872.75
Previous Close 16.45
Open 18.90
High 20.90
Low 11.10
Vol 62,05,000
Open Interest (OI) 19,55,000
Change in OI 54,400
Bid Price 12.30
Offer Price 12.40
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE790.00
2.85 -1.05 -26.92% 882.20
Previous Close 3.90
Open 2.85
High 3.30
Low 2.35
Vol 4,55,600
Open Interest (OI) 5,49,100
Change in OI 27,200
Bid Price 2.90
Offer Price 3.00
Bid Quantity 6,800
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE930.00
9.80 -3.70 -27.41% 875.25
Previous Close 13.50
Open 18.00
High 18.00
Low 8.90
Vol 27,48,900
Open Interest (OI) 8,09,200
Change in OI 73,100
Bid Price 9.85
Offer Price 9.95
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE750.00
1.45 -0.55 -27.50% 883.60
Previous Close 2.00
Open 2.10
High 2.10
Low 1.35
Vol 3,82,500
Open Interest (OI) 14,60,300
Change in OI -32,300
Bid Price 1.50
Offer Price 1.55
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1070.00
0.65 -0.25 -27.78% 884.40
Previous Close 0.90
Open 1.15
High 1.20
Low 0.65
Vol 2,02,300
Open Interest (OI) 5,84,800
Change in OI -17,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 15,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE690.00
0.75 -0.30 -28.57% 884.30
Previous Close 1.05
Open 0.80
High 0.85
Low 0.70
Vol 27,200
Open Interest (OI) 3,00,900
Change in OI -11,900
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1060.00
0.75 -0.30 -28.57% 884.30
Previous Close 1.05
Open 1.20
High 1.30
Low 0.75
Vol 1,17,300
Open Interest (OI) 1,42,800
Change in OI 13,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE600.00
0.25 -0.10 -28.57% 884.80
Previous Close 0.35
Open 0.45
High 0.45
Low 0.25
Vol 52,700
Open Interest (OI) 4,94,700
Change in OI -37,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE950.00
6.55 -2.65 -28.80% 878.50
Previous Close 9.20
Open 10.35
High 11.75
Low 5.95
Vol 40,29,000
Open Interest (OI) 30,83,800
Change in OI 88,400
Bid Price 6.50
Offer Price 6.70
Bid Quantity 11,900
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE990.00
3.05 -1.25 -29.07% 882.00
Previous Close 4.30
Open 4.80
High 5.25
Low 2.90
Vol 4,52,200
Open Interest (OI) 3,23,000
Change in OI 5,100
Bid Price 3.00
Offer Price 3.10
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE980.00
3.65 -1.50 -29.13% 881.40
Previous Close 5.15
Open 5.50
High 6.30
Low 3.30
Vol 10,93,100
Open Interest (OI) 8,07,500
Change in OI -45,900
Bid Price 3.60
Offer Price 3.70
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE940.00
8.00 -3.30 -29.20% 877.05
Previous Close 11.30
Open 12.95
High 14.00
Low 7.15
Vol 27,64,200
Open Interest (OI) 11,52,600
Change in OI -73,100
Bid Price 7.95
Offer Price 8.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE960.00
5.25 -2.20 -29.53% 879.80
Previous Close 7.45
Open 8.95
High 9.40
Low 4.90
Vol 15,28,300
Open Interest (OI) 15,19,800
Change in OI 35,700
Bid Price 5.25
Offer Price 5.40
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1050.00
0.95 -0.40 -29.63% 884.10
Previous Close 1.35
Open 1.40
High 1.80
Low 0.95
Vol 3,70,600
Open Interest (OI) 4,18,200
Change in OI 18,700
Bid Price 0.95
Offer Price 1.05
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1010.00
2.10 -0.90 -30.00% 882.95
Previous Close 3.00
Open 3.45
High 3.70
Low 1.95
Vol 2,80,500
Open Interest (OI) 2,99,200
Change in OI -3,400
Bid Price 2.05
Offer Price 2.15
Bid Quantity 8,500
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE970.00
4.30 -1.90 -30.65% 880.75
Previous Close 6.20
Open 7.30
High 7.70
Low 4.00
Vol 7,63,300
Open Interest (OI) 3,57,000
Change in OI 22,100
Bid Price 4.35
Offer Price 4.45
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1000.00
2.55 -1.15 -31.08% 882.50
Previous Close 3.70
Open 4.20
High 4.45
Low 2.35
Vol 27,65,900
Open Interest (OI) 33,94,900
Change in OI -1,44,500
Bid Price 2.50
Offer Price 2.55
Bid Quantity 20,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1020.00
1.70 -0.80 -32.00% 883.35
Previous Close 2.50
Open 2.95
High 3.05
Low 1.55
Vol 10,82,900
Open Interest (OI) 16,42,200
Change in OI 42,500
Bid Price 1.70
Offer Price 1.75
Bid Quantity 10,200
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE660.00
0.60 -0.30 -33.33% 884.45
Previous Close 0.90
Open 0.45
High 0.60
Low 0.45
Vol 11,900
Open Interest (OI) 2,09,100
Change in OI -8,500
Bid Price 0.50
Offer Price 0.80
Bid Quantity 20,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE680.00
0.70 -0.35 -33.33% 884.35
Previous Close 1.05
Open 0.70
High 0.75
Low 0.65
Vol 27,200
Open Interest (OI) 4,94,700
Change in OI -5,100
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1040.00
1.10 -0.60 -35.29% 883.95
Previous Close 1.70
Open 1.90
High 1.95
Low 1.10
Vol 1,36,000
Open Interest (OI) 1,71,700
Change in OI -30,600
Bid Price 1.15
Offer Price 1.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
CE1030.00
1.40 -0.80 -36.36% 883.65
Previous Close 2.20
Open 2.20
High 2.45
Low 1.30
Vol 1,17,300
Open Interest (OI) 1,12,200
Change in OI 17,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE580.00
0.25 -0.35 -58.33% 884.80
Previous Close 0.60
Open 0.40
High 0.40
Low 0.25
Vol 8,500
Open Interest (OI) 59,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
29-04-2021
OPTSTK
PE500.00
0.05 -0.15 -75.00% 885.00
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1050.00
11.05 4.30 63.70% 874.00
Previous Close 6.75
Open 9.85
High 12.20
Low 9.85
Vol 8,500
Open Interest (OI) 6,800
Change in OI 0
Bid Price 10.00
Offer Price 11.50
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE950.00
81.00 21.00 35.00% 804.05
Previous Close 60.00
Open 85.00
High 85.00
Low 81.00
Vol 37,400
Open Interest (OI) 39,100
Change in OI 0
Bid Price 82.70
Offer Price 0.00
Bid Quantity 10,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE850.00
83.85 5.35 6.82% 801.20
Previous Close 78.50
Open 83.85
High 83.85
Low 83.85
Vol 1,700
Open Interest (OI) 39,100
Change in OI -1,700
Bid Price 52.55
Offer Price 110.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE880.00
49.20 3.10 6.72% 835.85
Previous Close 46.10
Open 44.35
High 49.20
Low 44.35
Vol 8,500
Open Interest (OI) 34,000
Change in OI -1,700
Bid Price 40.30
Offer Price 47.40
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE650.00
1.70 0.10 6.25% 883.35
Previous Close 1.60
Open 1.40
High 1.70
Low 1.40
Vol 5,100
Open Interest (OI) 30,600
Change in OI 1,700
Bid Price 1.35
Offer Price 3.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1020.00
16.10 0.35 2.22% 868.95
Previous Close 15.75
Open 16.10
High 16.10
Low 16.10
Vol 1,700
Open Interest (OI) 28,900
Change in OI 0
Bid Price 12.75
Offer Price 17.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE750.00
8.80 0.15 1.73% 876.25
Previous Close 8.65
Open 8.65
High 8.80
Low 7.00
Vol 25,500
Open Interest (OI) 74,800
Change in OI 1,700
Bid Price 7.50
Offer Price 8.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE930.00
55.00 0.00 0.00% 830.05
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 51.00
Offer Price 96.45
Bid Quantity 10,200
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1070.00
10.00 0.00 0.00% 875.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 2.10
Offer Price 10.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE920.00
47.00 0.00 0.00% 838.05
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 58.65
Offer Price 100.50
Bid Quantity 5,100
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE660.00
3.00 0.00 0.00% 882.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.90
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE670.00
3.00 0.00 0.00% 882.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.90
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE820.00
135.00 0.00 0.00% 750.05
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 68.05
Offer Price 128.00
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE820.00
20.00 0.00 0.00% 865.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.90
Offer Price 0.00
Bid Quantity 13,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE890.00
34.75 0.00 0.00% 850.30
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 49.00
Offer Price 85.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE750.00
135.00 0.00 0.00% 750.05
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 129.15
Offer Price 162.80
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE680.00
12.00 0.00 0.00% 873.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE860.00
49.85 0.00 0.00% 835.20
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 0.15
Offer Price 0.00
Bid Quantity 10,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE770.00
16.40 0.00 0.00% 868.65
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 5.60
Offer Price 16.60
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE760.00
105.00 0.00 0.00% 780.05
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 113.50
Offer Price 182.20
Bid Quantity 5,100
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE830.00
58.00 0.00 0.00% 827.05
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 51.25
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE800.00
120.00 0.00 0.00% 765.05
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 87.15
Offer Price 125.00
Bid Quantity 5,100
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE870.00
40.50 0.00 0.00% 844.55
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 39.50
Offer Price 70.10
Bid Quantity 10,200
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE720.00
46.00 0.00 0.00% 839.05
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 151.70
Offer Price 201.60
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE720.00
8.00 0.00 0.00% 877.05
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 2.10
Offer Price 7.95
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE990.00
18.75 0.00 0.00% 866.30
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 11.20
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE840.00
54.40 0.00 0.00% 830.65
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 62.35
Offer Price 118.95
Bid Quantity 5,100
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE790.00
26.00 0.00 0.00% 859.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE960.00
39.40 0.00 0.00% 845.65
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 25.35
Offer Price 42.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE910.00
31.90 0.00 0.00% 853.15
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 37.70
Offer Price 54.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE500.00
1.05 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 0.05
Offer Price 0.85
Bid Quantity 15,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE650.00
210.00 0.00 0.00% 675.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 221.55
Offer Price 277.00
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE710.00
4.50 0.00 0.00% 880.55
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 1.30
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE600.00
0.80 0.00 0.00% 884.25
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 0.85
Offer Price 1.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE550.00
300.00 0.00 0.00% 585.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 306.40
Offer Price 387.10
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE550.00
0.10 0.00 0.00% 884.95
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 0.20
Offer Price 2.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE800.00
18.50 -0.05 -0.27% 866.55
Previous Close 18.55
Open 14.95
High 19.10
Low 14.50
Vol 1,44,500
Open Interest (OI) 1,83,600
Change in OI 17,000
Bid Price 16.40
Offer Price 17.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE900.00
55.95 -0.20 -0.36% 829.10
Previous Close 56.15
Open 51.60
High 55.95
Low 49.00
Vol 69,700
Open Interest (OI) 85,000
Change in OI 34,000
Bid Price 55.10
Offer Price 57.95
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE700.00
198.00 -1.90 -0.95% 687.05
Previous Close 199.90
Open 198.00
High 198.00
Low 198.00
Vol 1,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 180.00
Offer Price 214.95
Bid Quantity 1,700
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE700.00
3.60 -0.15 -4.00% 881.45
Previous Close 3.75
Open 2.90
High 3.70
Low 2.90
Vol 23,800
Open Interest (OI) 1,58,100
Change in OI 5,100
Bid Price 3.20
Offer Price 3.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE880.00
59.15 -2.70 -4.37% 825.90
Previous Close 61.85
Open 62.10
High 68.45
Low 58.00
Vol 17,000
Open Interest (OI) 30,600
Change in OI 0
Bid Price 56.65
Offer Price 60.40
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE900.00
49.00 -2.95 -5.68% 836.05
Previous Close 51.95
Open 57.30
High 59.55
Low 47.00
Vol 1,93,800
Open Interest (OI) 2,41,400
Change in OI 39,100
Bid Price 47.90
Offer Price 49.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE920.00
40.00 -2.55 -5.99% 845.05
Previous Close 42.55
Open 47.30
High 49.70
Low 40.00
Vol 23,800
Open Interest (OI) 34,000
Change in OI 5,100
Bid Price 35.45
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE840.00
38.45 -2.85 -6.90% 846.60
Previous Close 41.30
Open 38.45
High 38.45
Low 38.45
Vol 1,700
Open Interest (OI) 17,000
Change in OI 0
Bid Price 22.90
Offer Price 39.00
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE950.00
30.05 -3.05 -9.21% 855.00
Previous Close 33.10
Open 37.00
High 37.00
Low 30.05
Vol 1,70,000
Open Interest (OI) 1,22,400
Change in OI 22,100
Bid Price 30.00
Offer Price 32.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE1000.00
17.65 -2.45 -12.19% 867.40
Previous Close 20.10
Open 22.45
High 23.85
Low 17.65
Vol 2,04,000
Open Interest (OI) 2,82,200
Change in OI 88,400
Bid Price 17.25
Offer Price 19.25
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
CE930.00
38.85 -6.15 -13.67% 846.20
Previous Close 45.00
Open 43.00
High 43.00
Low 38.85
Vol 6,800
Open Interest (OI) 10,200
Change in OI 3,400
Bid Price 26.55
Offer Price 44.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE780.00
12.00 -84.55 -87.57% 873.05
Previous Close 96.55
Open 12.00
High 12.00
Low 12.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 1.80
Offer Price 23.20
Bid Quantity 32,300
Offer Quantity 32,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
27-05-2021
OPTSTK
PE740.00
6.50 -67.35 -91.20% 878.55
Previous Close 73.85
Open 6.50
High 6.50
Low 6.50
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 9.50
Bid Quantity 32,300
Offer Quantity 1,700

PUT/CALL Ratio (PCR)

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

Options Chain

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

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