Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
274.45
Change Change %
-9.25 -3.26%

Updated:22 May, 2020, 15:59 PM IST

BSE
274.45
Change Change %
-9.15 -3.23%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE300.00
1.40 0.05 3.70% 273.05
Previous Close 1.35
Open 3.00
High 3.00
Low 1.15
Vol 19,90,500
Open Interest (OI) 17,50,500
Change in OI 0
Bid Price 1.30
Offer Price 1.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE270.00
9.00 0.25 2.86% 265.45
Previous Close 8.75
Open 12.00
High 13.65
Low 7.85
Vol 9,31,500
Open Interest (OI) 4,45,500
Change in OI 0
Bid Price 8.35
Offer Price 9.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE260.00
16.50 0.45 2.80% 257.95
Previous Close 16.05
Open 19.25
High 21.20
Low 15.00
Vol 66,000
Open Interest (OI) 1,06,500
Change in OI 0
Bid Price 15.75
Offer Price 16.85
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE450.00
0.30 0.00 0.00% 274.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE450.00
155.00 0.00 0.00% 119.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 153.65
Offer Price 195.80
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE410.00
0.25 0.00 0.00% 274.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE410.00
145.00 0.00 0.00% 129.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 117.80
Offer Price 150.90
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE220.00
64.10 0.00 0.00% 210.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 48.65
Offer Price 67.55
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE430.00
135.00 0.00 0.00% 139.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 136.15
Offer Price 173.40
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE490.00
1.00 0.00 0.00% 273.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE230.00
50.50 0.00 0.00% 223.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 42.15
Offer Price 46.60
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 274.35
Previous Close 0.10
Open 0.20
High 0.20
Low 0.05
Vol 1,75,500
Open Interest (OI) 2,86,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 31,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE370.00
0.15 0.00 0.00% 274.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE370.00
73.00 0.00 0.00% 201.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 82.25
Offer Price 105.55
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE440.00
0.10 0.00 0.00% 274.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE440.00
155.00 0.00 0.00% 119.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 166.00
Offer Price 184.10
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE250.00
24.40 0.00 0.00% 250.05
Previous Close 24.40
Open 26.05
High 27.10
Low 24.40
Vol 12,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 24.75
Offer Price 25.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE180.00
0.05 0.00 0.00% 274.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE210.00
68.00 0.00 0.00% 206.45
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 55.50
Offer Price 73.05
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE210.00
0.30 0.00 0.00% 274.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,18,500
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE240.00
36.00 0.00 0.00% 238.45
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 1,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 29.75
Offer Price 35.80
Bid Quantity 7,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE330.00
0.25 0.00 0.00% 274.20
Previous Close 0.25
Open 0.30
High 0.35
Low 0.15
Vol 4,45,500
Open Interest (OI) 3,67,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE330.00
51.30 0.00 0.00% 223.15
Previous Close 51.30
Open 51.30
High 51.30
Low 51.30
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 54.05
Offer Price 61.60
Bid Quantity 9,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE320.00
0.35 0.00 0.00% 274.10
Previous Close 0.35
Open 0.55
High 0.80
Low 0.30
Vol 5,73,000
Open Interest (OI) 6,64,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE320.00
45.00 0.00 0.00% 229.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 43.45
Offer Price 46.65
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE310.00
34.80 0.00 0.00% 239.65
Previous Close 34.80
Open 36.20
High 36.20
Low 34.80
Vol 6,000
Open Interest (OI) 25,500
Change in OI 0
Bid Price 35.05
Offer Price 37.05
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE340.00
0.15 0.00 0.00% 274.30
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 1,99,500
Open Interest (OI) 2,73,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 84,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE340.00
55.25 0.00 0.00% 219.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 56.65
Offer Price 70.85
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE390.00
0.10 0.00 0.00% 274.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE390.00
117.40 0.00 0.00% 157.05
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 100.10
Offer Price 128.25
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE380.00
0.05 0.00 0.00% 274.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE380.00
96.40 0.00 0.00% 178.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 90.90
Offer Price 116.90
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE400.00
0.05 0.00 0.00% 274.40
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 22,500
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE400.00
135.00 0.00 0.00% 139.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 108.85
Offer Price 139.60
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE360.00
0.15 0.00 0.00% 274.30
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 27,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE360.00
84.05 0.00 0.00% 190.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 74.95
Offer Price 92.40
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE500.00
0.05 0.00 0.00% 274.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE500.00
197.00 0.00 0.00% 77.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 222.05
Offer Price 252.30
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE190.00
0.05 0.00 0.00% 274.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.05
Offer Price 1.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE420.00
117.00 0.00 0.00% 157.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 126.70
Offer Price 162.15
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 274.35
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 25,500
Open Interest (OI) 1,45,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 31,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE300.00
25.90 0.00 0.00% 248.55
Previous Close 25.90
Open 25.90
High 27.40
Low 24.25
Vol 25,500
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 26.10
Offer Price 27.15
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE350.00
0.10 0.00 0.00% 274.35
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 97,500
Open Interest (OI) 4,11,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE350.00
74.00 0.00 0.00% 200.45
Previous Close 74.00
Open 74.00
High 74.00
Low 74.00
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 67.30
Offer Price 84.10
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE290.00
17.85 -0.25 -1.38% 256.60
Previous Close 18.10
Open 15.20
High 19.50
Low 15.00
Vol 1,36,500
Open Interest (OI) 84,000
Change in OI 0
Bid Price 17.00
Offer Price 18.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE280.00
4.40 -0.15 -3.30% 270.05
Previous Close 4.55
Open 10.70
High 10.70
Low 4.00
Vol 49,72,500
Open Interest (OI) 16,84,500
Change in OI 0
Bid Price 4.40
Offer Price 4.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE290.00
2.10 -0.10 -4.55% 272.35
Previous Close 2.20
Open 5.75
High 5.75
Low 1.90
Vol 21,91,500
Open Interest (OI) 10,75,500
Change in OI 0
Bid Price 2.10
Offer Price 2.25
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE280.00
9.80 -0.65 -6.22% 264.65
Previous Close 10.45
Open 9.00
High 12.50
Low 8.50
Vol 20,91,000
Open Interest (OI) 4,03,500
Change in OI 0
Bid Price 9.20
Offer Price 9.90
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE250.00
0.70 -0.05 -6.67% 273.75
Previous Close 0.75
Open 0.90
High 1.05
Low 0.60
Vol 9,67,500
Open Interest (OI) 7,53,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE270.00
4.50 -0.35 -7.22% 269.95
Previous Close 4.85
Open 4.95
High 6.40
Low 4.00
Vol 36,79,500
Open Interest (OI) 7,69,500
Change in OI 0
Bid Price 4.25
Offer Price 4.50
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE260.00
1.75 -0.20 -10.26% 272.70
Previous Close 1.95
Open 2.40
High 2.95
Low 1.65
Vol 19,54,500
Open Interest (OI) 5,31,000
Change in OI 0
Bid Price 1.65
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
CE310.00
0.65 -0.10 -13.33% 273.80
Previous Close 0.75
Open 1.10
High 1.55
Low 0.65
Vol 9,58,500
Open Interest (OI) 7,23,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE240.00
0.25 -0.05 -16.67% 274.20
Previous Close 0.30
Open 0.45
High 0.55
Low 0.25
Vol 3,70,500
Open Interest (OI) 4,27,500
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
28-05-2020
OPTSTK
PE220.00
0.05 -0.05 -50.00% 274.40
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 1,71,000
Open Interest (OI) 1,72,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 79,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE310.00
6.20 0.40 6.90% 268.25
Previous Close 5.80
Open 7.55
High 7.60
Low 5.50
Vol 1,11,000
Open Interest (OI) 1,69,500
Change in OI 0
Bid Price 5.80
Offer Price 6.20
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE340.00
2.50 0.15 6.38% 271.95
Previous Close 2.35
Open 3.00
High 3.00
Low 2.25
Vol 25,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 2.35
Offer Price 2.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE300.00
8.40 0.45 5.66% 266.05
Previous Close 7.95
Open 10.75
High 10.75
Low 7.50
Vol 4,87,500
Open Interest (OI) 3,73,500
Change in OI 0
Bid Price 8.20
Offer Price 8.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE290.00
11.40 0.50 4.59% 263.05
Previous Close 10.90
Open 12.65
High 14.05
Low 10.40
Vol 1,20,000
Open Interest (OI) 1,39,500
Change in OI 0
Bid Price 10.25
Offer Price 12.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE280.00
15.30 0.55 3.73% 259.15
Previous Close 14.75
Open 17.25
High 18.15
Low 14.00
Vol 3,31,500
Open Interest (OI) 3,09,000
Change in OI 0
Bid Price 14.80
Offer Price 15.85
Bid Quantity 4,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE320.00
4.25 0.10 2.41% 270.20
Previous Close 4.15
Open 5.50
High 5.70
Low 3.95
Vol 1,77,000
Open Interest (OI) 2,29,500
Change in OI 0
Bid Price 4.15
Offer Price 4.30
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE260.00
11.45 0.15 1.33% 263.00
Previous Close 11.30
Open 10.75
High 12.50
Low 10.35
Vol 64,500
Open Interest (OI) 69,000
Change in OI 0
Bid Price 10.90
Offer Price 11.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE330.00
3.00 0.00 0.00% 271.45
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.55
Offer Price 3.75
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE330.00
52.25 0.00 0.00% 222.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 57.70
Offer Price 60.20
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE320.00
50.50 0.00 0.00% 223.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 47.90
Offer Price 53.05
Bid Quantity 36,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE220.00
2.05 0.00 0.00% 272.40
Previous Close 2.05
Open 2.25
High 2.40
Low 2.00
Vol 21,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 2.00
Offer Price 2.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE310.00
40.00 0.00 0.00% 234.45
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 39.25
Offer Price 46.25
Bid Quantity 36,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE340.00
79.00 0.00 0.00% 195.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 66.65
Offer Price 70.60
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE400.00
0.60 0.00 0.00% 273.85
Previous Close 0.60
Open 0.60
High 0.70
Low 0.55
Vol 25,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE230.00
4.00 0.00 0.00% 270.45
Previous Close 4.00
Open 3.75
High 4.00
Low 3.75
Vol 6,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.20
Offer Price 3.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE360.00
2.45 0.00 0.00% 272.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.00
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE260.00
32.95 0.00 0.00% 241.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 24.35
Offer Price 27.00
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE290.00
27.00 0.00 0.00% 247.45
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 25.65
Offer Price 28.30
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE420.00
145.00 0.00 0.00% 129.45
Previous Close 145.00
Open 145.50
High 145.50
Low 145.00
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 143.45
Offer Price 148.00
Bid Quantity 22,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE250.00
42.20 0.00 0.00% 232.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 30.90
Offer Price 34.50
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE200.00
1.10 0.00 0.00% 273.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.10
Offer Price 2.85
Bid Quantity 1,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE210.00
3.50 0.00 0.00% 270.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.30
Offer Price 3.10
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE350.00
76.00 0.00 0.00% 198.45
Previous Close 76.00
Open 76.00
High 76.00
Low 76.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 76.15
Offer Price 78.45
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE300.00
34.50 0.00 0.00% 239.95
Previous Close 34.50
Open 34.00
High 35.00
Low 32.50
Vol 10,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 33.35
Offer Price 35.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE240.00
38.50 0.00 0.00% 235.95
Previous Close 38.50
Open 40.05
High 40.05
Low 38.50
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 38.30
Offer Price 42.05
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE280.00
21.00 -0.15 -0.71% 253.45
Previous Close 21.15
Open 21.00
High 22.80
Low 18.65
Vol 1,20,000
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 20.05
Offer Price 21.90
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE250.00
7.75 -0.15 -1.90% 266.70
Previous Close 7.90
Open 8.15
High 9.10
Low 6.95
Vol 3,46,500
Open Interest (OI) 4,90,500
Change in OI 0
Bid Price 7.40
Offer Price 8.55
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE270.00
19.00 -0.50 -2.56% 255.45
Previous Close 19.50
Open 22.30
High 22.30
Low 19.00
Vol 88,500
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 18.35
Offer Price 20.60
Bid Quantity 16,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
CE350.00
1.50 -0.05 -3.23% 272.95
Previous Close 1.55
Open 2.50
High 2.50
Low 1.50
Vol 91,500
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 1.45
Offer Price 1.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE270.00
15.00 -0.70 -4.46% 259.45
Previous Close 15.70
Open 15.50
High 17.10
Low 14.00
Vol 1,38,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 14.90
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
25-06-2020
OPTSTK
PE240.00
5.05 -0.40 -7.34% 269.40
Previous Close 5.45
Open 5.50
High 6.10
Low 4.80
Vol 87,000
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 5.50
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020
OPTSTK
PE250.00
15.00 0.00 0.00% 259.45
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 13.20
Offer Price 16.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020
OPTSTK
PE400.00
135.00 0.00 0.00% 139.45
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 125.70
Offer Price 134.85
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020
OPTSTK
PE220.00
4.50 0.00 0.00% 269.95
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 3.25
Offer Price 10.00
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020
OPTSTK
PE290.00
33.35 0.00 0.00% 241.10
Previous Close 33.35
Open 33.35
High 33.35
Low 33.35
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 33.35
Offer Price 40.70
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TATASTEEL
30-07-2020
OPTSTK
CE320.00
10.55 0.00 0.00% 263.90
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 6.70
Offer Price 12.60
Bid Quantity 6,800
Offer Quantity 6,800

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