- You are here:
- Home
- Markets
- Market Dashboard
- Tata Steel Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- 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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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.