Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
569.40
Change Change %
28.15 5.20%

Updated:26 Nov, 2020, 15:29 PM IST

BSE
568.90
Change Change %
27.90 5.16%

Updated:26 Nov, 2020, 15:49 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE550.00
22.60 21.00 1312.50% 546.80
Previous Close 1.60
Open 2.40
High 22.60
Low 0.60
Vol 26,97,900
Open Interest (OI) 2,26,100
Change in OI -4,21,600
Bid Price 18.15
Offer Price 23.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE560.00
6.80 6.25 1136.36% 562.60
Previous Close 0.55
Open 0.30
High 10.85
Low 0.15
Vol 27,52,300
Open Interest (OI) 1,81,900
Change in OI -5,45,700
Bid Price 7.50
Offer Price 0.00
Bid Quantity 6,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE540.00
27.60 22.20 411.11% 541.80
Previous Close 5.40
Open 7.15
High 30.00
Low 3.60
Vol 7,31,000
Open Interest (OI) 1,61,500
Change in OI -1,44,500
Bid Price 29.15
Offer Price 35.45
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE340.00
229.90 165.90 259.22% 339.50
Previous Close 64.00
Open 229.90
High 229.90
Low 229.90
Vol 5,100
Open Interest (OI) 5,100
Change in OI 0
Bid Price 196.65
Offer Price 266.30
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE530.00
39.00 26.35 208.30% 530.40
Previous Close 12.65
Open 17.90
High 41.05
Low 11.60
Vol 1,87,000
Open Interest (OI) 1,34,300
Change in OI -73,100
Bid Price 39.15
Offer Price 42.70
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE520.00
49.00 26.85 121.22% 520.40
Previous Close 22.15
Open 24.30
High 50.10
Low 22.00
Vol 1,20,700
Open Interest (OI) 1,54,700
Change in OI -47,600
Bid Price 49.15
Offer Price 76.45
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE600.00
0.10 0.05 100.00% 569.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 3,14,500
Open Interest (OI) 2,80,500
Change in OI 1,24,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,07,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE510.00
60.05 27.35 83.64% 509.35
Previous Close 32.70
Open 34.00
High 60.35
Low 32.25
Vol 64,600
Open Interest (OI) 1,00,300
Change in OI -20,400
Bid Price 57.90
Offer Price 67.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE500.00
69.00 26.80 63.51% 500.40
Previous Close 42.20
Open 44.10
High 71.20
Low 42.20
Vol 2,61,800
Open Interest (OI) 4,86,200
Change in OI -1,25,800
Bid Price 65.50
Offer Price 109.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE480.00
89.70 25.70 40.16% 479.70
Previous Close 64.00
Open 64.00
High 90.00
Low 61.85
Vol 1,25,800
Open Interest (OI) 1,92,100
Change in OI -81,600
Bid Price 87.85
Offer Price 138.40
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE490.00
74.75 20.65 38.17% 494.65
Previous Close 54.10
Open 54.50
High 74.75
Low 52.30
Vol 85,000
Open Interest (OI) 2,15,900
Change in OI -51,000
Bid Price 70.75
Offer Price 126.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE470.00
99.00 26.30 36.18% 470.40
Previous Close 72.70
Open 73.35
High 100.65
Low 71.70
Vol 79,900
Open Interest (OI) 1,05,400
Change in OI -62,900
Bid Price 94.95
Offer Price 149.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE450.00
119.15 27.40 29.86% 450.25
Previous Close 91.75
Open 95.80
High 121.00
Low 92.10
Vol 73,100
Open Interest (OI) 2,34,600
Change in OI -40,800
Bid Price 107.30
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE460.00
108.40 24.15 28.66% 461.00
Previous Close 84.25
Open 85.95
High 110.60
Low 84.90
Vol 45,900
Open Interest (OI) 2,92,400
Change in OI -6,800
Bid Price 97.95
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE440.00
131.15 28.45 27.70% 438.25
Previous Close 102.70
Open 106.35
High 131.15
Low 102.50
Vol 93,500
Open Interest (OI) 1,20,700
Change in OI -18,700
Bid Price 117.60
Offer Price 178.15
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE430.00
139.00 28.35 25.62% 430.40
Previous Close 110.65
Open 115.00
High 140.00
Low 112.95
Vol 52,700
Open Interest (OI) 1,81,900
Change in OI -3,400
Bid Price 126.05
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE420.00
149.00 25.00 20.16% 420.40
Previous Close 124.00
Open 121.20
High 149.60
Low 121.20
Vol 57,800
Open Interest (OI) 1,24,100
Change in OI -28,900
Bid Price 135.95
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE400.00
168.75 26.85 18.92% 400.65
Previous Close 141.90
Open 144.00
High 168.75
Low 142.15
Vol 59,500
Open Interest (OI) 1,20,700
Change in OI -40,800
Bid Price 153.40
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE410.00
159.50 19.70 14.09% 409.90
Previous Close 139.80
Open 135.00
High 159.50
Low 132.00
Vol 1,51,300
Open Interest (OI) 1,47,900
Change in OI -83,300
Bid Price 145.40
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE310.00
261.00 23.00 9.66% 308.40
Previous Close 238.00
Open 261.00
High 261.00
Low 261.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 226.60
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE330.00
241.20 21.20 9.64% 328.20
Previous Close 220.00
Open 241.20
High 241.20
Low 241.20
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 205.85
Offer Price 277.60
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE390.00
177.30 13.65 8.34% 392.10
Previous Close 163.65
Open 154.50
High 177.30
Low 154.10
Vol 6,800
Open Interest (OI) 13,600
Change in OI 0
Bid Price 162.70
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE380.00
185.00 13.00 7.56% 384.40
Previous Close 172.00
Open 164.00
High 185.00
Low 164.00
Vol 23,800
Open Interest (OI) 32,300
Change in OI -1,700
Bid Price 173.05
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE360.00
183.50 7.85 4.47% 385.90
Previous Close 175.65
Open 183.50
High 183.50
Low 183.50
Vol 1,700
Open Interest (OI) 18,700
Change in OI 0
Bid Price 186.35
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE410.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,37,700
Open Interest (OI) 2,43,100
Change in OI -61,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE430.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,700
Open Interest (OI) 3,65,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,13,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE370.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,200
Open Interest (OI) 1,29,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 569.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 569.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 2.15
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE590.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 40,800
Open Interest (OI) 1,07,100
Change in OI 3,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE310.00
0.20 0.00 0.00% 569.20
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,400
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,100
Open Interest (OI) 85,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE390.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 5,100
Open Interest (OI) 1,75,100
Change in OI -1,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE610.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 62,900
Open Interest (OI) 23,800
Change in OI -1,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE380.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,500
Open Interest (OI) 2,41,400
Change in OI -3,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE400.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 32,300
Open Interest (OI) 5,47,400
Change in OI 1,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE360.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 1,56,400
Change in OI -6,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE290.00
0.05 0.00 0.00% 569.35
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 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE420.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 54,400
Open Interest (OI) 3,38,300
Change in OI -34,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,32,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE350.00
0.05 0.00 0.00% 569.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,700
Open Interest (OI) 1,83,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 98,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 569.35
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,66,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE350.00
194.90 -1.10 -0.56% 374.50
Previous Close 196.00
Open 193.90
High 194.90
Low 193.90
Vol 3,400
Open Interest (OI) 18,700
Change in OI 0
Bid Price 198.75
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE370.00
173.00 -6.00 -3.35% 396.40
Previous Close 179.00
Open 173.00
High 173.00
Low 173.00
Vol 1,700
Open Interest (OI) 34,000
Change in OI 0
Bid Price 176.90
Offer Price 0.00
Bid Quantity 39,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE570.00
0.30 -0.05 -14.29% 569.10
Previous Close 0.35
Open 0.20
High 2.75
Low 0.05
Vol 23,64,700
Open Interest (OI) 2,60,100
Change in OI -2,09,100
Bid Price 0.10
Offer Price 0.40
Bid Quantity 13,600
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE450.00
0.05 -0.05 -50.00% 569.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 20,400
Open Interest (OI) 6,05,200
Change in OI -17,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,00,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE440.00
0.05 -0.05 -50.00% 569.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 32,300
Open Interest (OI) 3,87,600
Change in OI 3,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 83,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE330.00
0.05 -0.05 -50.00% 569.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 61,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE470.00
0.05 -0.05 -50.00% 569.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 76,500
Open Interest (OI) 3,87,600
Change in OI -66,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 79,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE460.00
0.05 -0.10 -66.67% 569.35
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 49,300
Open Interest (OI) 6,98,700
Change in OI 5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE320.00
0.05 -0.10 -66.67% 569.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,400
Open Interest (OI) 13,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE480.00
0.05 -0.10 -66.67% 569.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,68,300
Open Interest (OI) 4,14,800
Change in OI -69,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE490.00
0.05 -0.15 -75.00% 569.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 1,37,700
Open Interest (OI) 4,62,400
Change in OI -17,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE580.00
0.05 -0.15 -75.00% 569.35
Previous Close 0.20
Open 0.10
High 0.60
Low 0.05
Vol 6,32,400
Open Interest (OI) 2,02,300
Change in OI -1,63,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE500.00
0.05 -0.15 -75.00% 569.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 2,14,200
Open Interest (OI) 7,19,100
Change in OI -98,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 96,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
CE620.00
0.05 -0.25 -83.33% 569.35
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 5,100
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE510.00
0.05 -0.35 -87.50% 569.35
Previous Close 0.40
Open 0.15
High 0.15
Low 0.05
Vol 2,73,700
Open Interest (OI) 3,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE520.00
0.05 -0.50 -90.91% 569.35
Previous Close 0.55
Open 0.45
High 0.45
Low 0.05
Vol 3,50,200
Open Interest (OI) 3,82,500
Change in OI -1,29,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 64,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE570.00
1.50 -23.15 -93.91% 567.90
Previous Close 24.65
Open 3.00
High 4.00
Low 0.20
Vol 30,600
Open Interest (OI) 18,700
Change in OI 15,300
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
26-11-2020
OPTSTK
PE530.00
0.05 -1.15 -95.83% 569.35
Previous Close 1.20
Open 0.50
High 1.30
Low 0.05
Vol 7,75,200
Open Interest (OI) 3,29,800
Change in OI -1,08,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 52,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE540.00
0.05 -3.65 -98.65% 569.35
Previous Close 3.70
Open 2.15
High 2.95
Low 0.05
Vol 22,04,900
Open Interest (OI) 3,58,700
Change in OI -3,12,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 49,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE550.00
0.05 -9.30 -99.47% 569.35
Previous Close 9.35
Open 8.25
High 9.30
Low 0.05
Vol 12,61,400
Open Interest (OI) 2,75,400
Change in OI 71,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
26-11-2020
OPTSTK
PE560.00
0.05 -18.35 -99.73% 569.35
Previous Close 18.40
Open 16.00
High 18.10
Low 0.05
Vol 3,94,400
Open Interest (OI) 1,00,300
Change in OI 66,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE380.00
180.00 152.95 565.43% 389.40
Previous Close 27.05
Open 180.00
High 180.00
Low 180.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 166.35
Offer Price 206.05
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE350.00
193.90 155.65 406.93% 375.50
Previous Close 38.25
Open 190.00
High 193.90
Low 190.00
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 191.40
Offer Price 241.85
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE640.00
7.90 3.85 95.06% 561.50
Previous Close 4.05
Open 4.00
High 8.65
Low 3.30
Vol 17,51,000
Open Interest (OI) 6,35,800
Change in OI 5,57,600
Bid Price 7.65
Offer Price 8.00
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE610.00
14.35 6.85 91.33% 555.05
Previous Close 7.50
Open 7.50
High 15.10
Low 6.50
Vol 13,20,900
Open Interest (OI) 3,80,800
Change in OI 2,41,400
Bid Price 13.95
Offer Price 14.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE600.00
17.80 8.45 90.37% 551.60
Previous Close 9.35
Open 9.55
High 18.50
Low 8.20
Vol 41,24,200
Open Interest (OI) 9,87,700
Change in OI 2,29,500
Bid Price 17.50
Offer Price 17.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE620.00
11.50 5.35 86.99% 557.90
Previous Close 6.15
Open 6.30
High 12.50
Low 5.15
Vol 11,05,000
Open Interest (OI) 3,65,500
Change in OI 2,46,500
Bid Price 11.30
Offer Price 12.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE590.00
20.80 9.50 84.07% 548.60
Previous Close 11.30
Open 11.65
High 22.00
Low 10.20
Vol 10,99,900
Open Interest (OI) 5,15,100
Change in OI 1,75,100
Bid Price 20.35
Offer Price 21.60
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE570.00
30.50 13.80 82.63% 538.90
Previous Close 16.70
Open 17.85
High 31.35
Low 15.50
Vol 25,07,500
Open Interest (OI) 5,55,900
Change in OI 2,92,400
Bid Price 29.75
Offer Price 30.00
Bid Quantity 1,700
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE580.00
25.00 11.20 81.16% 544.40
Previous Close 13.80
Open 14.75
High 26.50
Low 12.65
Vol 24,44,600
Open Interest (OI) 9,38,400
Change in OI 3,29,800
Bid Price 25.10
Offer Price 25.45
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE630.00
9.40 4.15 79.05% 560.00
Previous Close 5.25
Open 4.85
High 10.25
Low 4.20
Vol 7,65,000
Open Interest (OI) 3,28,100
Change in OI 2,66,900
Bid Price 8.65
Offer Price 9.45
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE560.00
35.70 15.35 75.43% 533.70
Previous Close 20.35
Open 22.00
High 36.45
Low 18.80
Vol 29,86,900
Open Interest (OI) 4,45,400
Change in OI 40,800
Bid Price 34.15
Offer Price 35.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE550.00
41.30 16.95 69.61% 528.10
Previous Close 24.35
Open 26.50
High 42.15
Low 23.00
Vol 28,50,900
Open Interest (OI) 6,35,800
Change in OI 1,08,800
Bid Price 40.05
Offer Price 41.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE530.00
55.30 20.90 60.76% 514.10
Previous Close 34.40
Open 35.95
High 55.70
Low 33.25
Vol 3,77,400
Open Interest (OI) 1,58,100
Change in OI -22,100
Bid Price 52.05
Offer Price 55.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE540.00
46.20 17.15 59.04% 523.20
Previous Close 29.05
Open 31.70
High 48.35
Low 27.70
Vol 10,52,300
Open Interest (OI) 4,42,000
Change in OI 28,900
Bid Price 46.50
Offer Price 48.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE520.00
60.65 19.95 49.02% 508.75
Previous Close 40.70
Open 41.75
High 62.25
Low 39.55
Vol 3,36,600
Open Interest (OI) 1,32,600
Change in OI -79,900
Bid Price 39.10
Offer Price 63.90
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE510.00
68.40 22.40 48.70% 501.00
Previous Close 46.00
Open 47.00
High 71.10
Low 46.40
Vol 5,91,600
Open Interest (OI) 2,89,000
Change in OI -3,28,100
Bid Price 66.50
Offer Price 72.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE500.00
76.00 20.75 37.56% 493.40
Previous Close 55.25
Open 57.00
High 79.00
Low 54.00
Vol 2,66,900
Open Interest (OI) 4,13,100
Change in OI 39,100
Bid Price 71.90
Offer Price 79.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE480.00
95.00 25.40 36.49% 474.40
Previous Close 69.60
Open 70.75
High 95.00
Low 70.75
Vol 61,200
Open Interest (OI) 1,13,900
Change in OI 27,200
Bid Price 91.80
Offer Price 99.10
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE470.00
102.55 22.55 28.19% 466.85
Previous Close 80.00
Open 82.30
High 104.00
Low 78.40
Vol 10,200
Open Interest (OI) 1,64,900
Change in OI -1,700
Bid Price 100.00
Offer Price 109.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE450.00
123.50 25.50 26.02% 445.90
Previous Close 98.00
Open 96.05
High 123.50
Low 96.05
Vol 17,000
Open Interest (OI) 1,64,900
Change in OI 1,700
Bid Price 111.90
Offer Price 132.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE490.00
85.00 16.20 23.55% 484.40
Previous Close 68.80
Open 72.45
High 85.00
Low 72.45
Vol 6,800
Open Interest (OI) 47,600
Change in OI -5,100
Bid Price 80.75
Offer Price 103.20
Bid Quantity 5,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE460.00
114.75 18.60 19.34% 454.65
Previous Close 96.15
Open 88.80
High 114.75
Low 87.50
Vol 17,000
Open Interest (OI) 1,88,700
Change in OI 13,600
Bid Price 110.50
Offer Price 114.75
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE390.00
0.70 0.10 16.67% 568.70
Previous Close 0.60
Open 0.95
High 0.95
Low 0.55
Vol 6,800
Open Interest (OI) 35,700
Change in OI -1,700
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE400.00
165.00 16.50 11.11% 404.40
Previous Close 148.50
Open 148.00
High 165.00
Low 145.00
Vol 6,800
Open Interest (OI) 15,300
Change in OI 6,800
Bid Price 150.55
Offer Price 186.45
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE440.00
105.80 1.25 1.20% 463.60
Previous Close 104.55
Open 108.00
High 108.00
Low 105.80
Vol 3,400
Open Interest (OI) 57,800
Change in OI 1,700
Bid Price 121.65
Offer Price 138.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE430.00
116.30 1.00 0.87% 453.10
Previous Close 115.30
Open 117.00
High 117.00
Low 115.50
Vol 8,500
Open Interest (OI) 44,200
Change in OI 6,800
Bid Price 119.85
Offer Price 151.55
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE410.00
140.00 0.00 0.00% 429.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 141.45
Offer Price 174.20
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE370.00
177.00 0.00 0.00% 392.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 175.75
Offer Price 217.40
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE370.00
5.05 0.00 0.00% 564.35
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 0.00
Bid Quantity 10,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE340.00
205.00 0.00 0.00% 364.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 199.05
Offer Price 254.55
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE340.00
0.25 0.00 0.00% 569.15
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 0.10
Offer Price 1.00
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE390.00
47.00 0.00 0.00% 522.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 156.85
Offer Price 193.20
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE360.00
10.90 0.00 0.00% 558.50
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 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
CE420.00
128.60 0.00 0.00% 440.80
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 133.05
Offer Price 170.20
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE410.00
0.95 -0.05 -5.00% 568.45
Previous Close 1.00
Open 0.70
High 1.25
Low 0.70
Vol 5,100
Open Interest (OI) 17,000
Change in OI -1,700
Bid Price 0.70
Offer Price 1.20
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE600.00
45.70 -8.30 -15.37% 523.70
Previous Close 54.00
Open 50.00
High 50.00
Low 45.70
Vol 27,200
Open Interest (OI) 22,100
Change in OI 17,000
Bid Price 22.35
Offer Price 49.20
Bid Quantity 39,100
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE440.00
1.85 -0.35 -15.91% 567.55
Previous Close 2.20
Open 2.05
High 2.05
Low 1.35
Vol 22,100
Open Interest (OI) 52,700
Change in OI 6,800
Bid Price 1.35
Offer Price 1.70
Bid Quantity 1,700
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE570.00
27.80 -6.20 -18.24% 541.60
Previous Close 34.00
Open 40.25
High 40.25
Low 27.20
Vol 3,87,600
Open Interest (OI) 1,56,400
Change in OI 1,39,400
Bid Price 27.25
Offer Price 28.60
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE430.00
1.30 -0.30 -18.75% 568.10
Previous Close 1.60
Open 1.30
High 1.40
Low 1.20
Vol 59,500
Open Interest (OI) 69,700
Change in OI 22,100
Bid Price 1.20
Offer Price 1.30
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE380.00
0.65 -0.15 -18.75% 568.75
Previous Close 0.80
Open 0.35
High 0.65
Low 0.35
Vol 3,400
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE400.00
0.70 -0.30 -30.00% 568.70
Previous Close 1.00
Open 0.95
High 0.95
Low 0.70
Vol 88,400
Open Interest (OI) 3,31,500
Change in OI 8,500
Bid Price 0.60
Offer Price 0.75
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE580.00
33.40 -14.55 -30.34% 536.00
Previous Close 47.95
Open 37.00
High 37.00
Low 29.60
Vol 95,200
Open Interest (OI) 64,600
Change in OI 18,700
Bid Price 30.95
Offer Price 36.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE420.00
1.25 -0.55 -30.56% 568.15
Previous Close 1.80
Open 1.45
High 1.45
Low 1.00
Vol 15,300
Open Interest (OI) 56,100
Change in OI 13,600
Bid Price 1.00
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE450.00
1.85 -0.85 -31.48% 567.55
Previous Close 2.70
Open 2.70
High 2.70
Low 1.75
Vol 2,95,800
Open Interest (OI) 5,32,100
Change in OI 86,700
Bid Price 1.80
Offer Price 1.85
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE560.00
23.00 -12.90 -35.93% 546.40
Previous Close 35.90
Open 33.70
High 35.90
Low 22.50
Vol 11,33,900
Open Interest (OI) 3,80,800
Change in OI 2,00,600
Bid Price 22.70
Offer Price 23.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE550.00
19.00 -11.00 -36.67% 550.40
Previous Close 30.00
Open 28.25
High 30.40
Low 18.60
Vol 28,90,000
Open Interest (OI) 10,14,900
Change in OI 4,60,700
Bid Price 19.00
Offer Price 19.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE530.00
12.50 -7.70 -38.12% 556.90
Previous Close 20.20
Open 19.00
High 20.35
Low 12.30
Vol 10,28,500
Open Interest (OI) 2,97,500
Change in OI 45,900
Bid Price 12.35
Offer Price 12.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE540.00
15.35 -9.50 -38.23% 554.05
Previous Close 24.85
Open 23.35
High 25.00
Low 15.25
Vol 19,78,800
Open Interest (OI) 6,08,600
Change in OI 2,60,100
Bid Price 15.20
Offer Price 15.35
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE510.00
8.10 -5.05 -38.40% 561.30
Previous Close 13.15
Open 11.95
High 13.00
Low 8.10
Vol 10,26,800
Open Interest (OI) 3,11,100
Change in OI 27,200
Bid Price 5.05
Offer Price 9.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE520.00
10.00 -6.50 -39.39% 559.40
Previous Close 16.50
Open 14.95
High 16.50
Low 10.00
Vol 12,46,100
Open Interest (OI) 4,30,100
Change in OI 2,02,300
Bid Price 9.95
Offer Price 10.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE490.00
4.95 -3.25 -39.63% 564.45
Previous Close 8.20
Open 7.35
High 7.80
Low 4.95
Vol 2,29,500
Open Interest (OI) 86,700
Change in OI 20,400
Bid Price 4.95
Offer Price 6.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE500.00
6.20 -4.25 -40.67% 563.20
Previous Close 10.45
Open 10.45
High 10.45
Low 6.20
Vol 26,80,900
Open Interest (OI) 11,54,300
Change in OI 5,79,700
Bid Price 6.15
Offer Price 6.25
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE460.00
2.25 -1.55 -40.79% 567.15
Previous Close 3.80
Open 3.35
High 3.35
Low 2.25
Vol 1,05,400
Open Interest (OI) 1,51,300
Change in OI 25,500
Bid Price 2.25
Offer Price 2.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE470.00
2.90 -2.00 -40.82% 566.50
Previous Close 4.90
Open 4.75
High 4.75
Low 2.90
Vol 1,87,000
Open Interest (OI) 3,75,700
Change in OI -5,100
Bid Price 2.75
Offer Price 3.15
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE480.00
3.75 -2.65 -41.41% 565.65
Previous Close 6.40
Open 6.00
High 6.25
Low 3.75
Vol 5,71,200
Open Interest (OI) 3,99,500
Change in OI 73,100
Bid Price 3.70
Offer Price 3.90
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE610.00
52.00 -131.10 -71.60% 517.40
Previous Close 183.10
Open 52.00
High 52.00
Low 52.00
Vol 17,000
Open Interest (OI) 0
Change in OI 0
Bid Price 29.75
Offer Price 60.95
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
31-12-2020
OPTSTK
PE350.00
0.85 -3.65 -81.11% 568.55
Previous Close 4.50
Open 0.10
High 0.85
Low 0.10
Vol 6,800
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 27,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
CE600.00
28.00 21.90 359.02% 541.40
Previous Close 6.10
Open 27.00
High 28.00
Low 27.00
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 25.35
Offer Price 31.55
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
CE560.00
45.15 11.80 35.38% 524.25
Previous Close 33.35
Open 33.30
High 46.15
Low 33.30
Vol 6,800
Open Interest (OI) 10,200
Change in OI 5,100
Bid Price 40.15
Offer Price 47.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
PE480.00
9.00 -1.00 -10.00% 560.40
Previous Close 10.00
Open 9.00
High 9.00
Low 9.00
Vol 1,700
Open Interest (OI) 3,400
Change in OI 0
Bid Price 6.10
Offer Price 9.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
PE500.00
11.70 -3.50 -23.03% 557.70
Previous Close 15.20
Open 18.00
High 18.00
Low 11.50
Vol 23,800
Open Interest (OI) 17,000
Change in OI 11,900
Bid Price 11.70
Offer Price 13.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
PE520.00
20.00 -105.75 -84.10% 549.40
Previous Close 125.75
Open 20.00
High 20.00
Low 20.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 14.80
Offer Price 21.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-01-2021
OPTSTK
PE490.00
10.00 -91.20 -90.12% 559.40
Previous Close 101.20
Open 11.00
High 11.00
Low 10.00
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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