BullFO

Tata Steel (TATASTEEL) option chain analysis (28 Jan)

Tata Steel (TATASTEEL) option chain analysis 28 Jan 2021 expiry

Tata Steel (TATASTEEL) deals in Iron & Steel

Stock of Tata Steel closed at 626.00, opened at 650.90 and traded inside a range of 623.80 and 651.15 with a volume of 149.18 lakhs.

Date Close Open High Low Volume
27 Wed Jan 626.00 650.90 651.15 623.80 149.18 lakhs
25 Mon Jan 651.95 651.00 661.85 631.00 163.48 lakhs
22 Fri Jan 647.00 670.00 675.80 633.65 237.16 lakhs
21 Thu Jan 666.70 691.00 694.75 661.60 161.18 lakhs
20 Wed Jan 690.15 690.15 699.50 682.60 233.13 lakhs
  • Price action analysis of TATASTEEL based on a short term time period is

  • Price action analysis of TATASTEEL based on a short to mid term time period is

nse chart

Tata Steel has a LOT size of 1061

Call of strike 660.00 has highest open interest of 6077408 with 5728.00 total contracts traded, and a volume of 1190442000 and is trading at a premium of 5.30 Click here to view TATASTEEL 660.00 Call price analysis

Put of strike 630.00 has highest open interest of 3734720 with 3520.00 total contracts traded, and a volume of 741320700 and is trading at a premium of 2.95 Click here to view TATASTEEL 630.00 Put price analysis

Most active TATASTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
TATASTEEL 660 CE 5.30 6077408 5728.00 11904.42 lakhs
TATASTEEL 670 CE 3.00 4769195 4495.00 10984.53 lakhs
TATASTEEL 650 CE 9.70 4544263 4283.00 14970.71 lakhs
TATASTEEL 680 CE 1.85 4495457 4237.00 15638.08 lakhs
TATASTEEL 700 CE 1.00 4465749 4209.00 41593.32 lakhs
TATASTEEL 630 PE 2.95 3734720 3520.00 7413.21 lakhs
TATASTEEL 640 PE 4.90 3719866 3506.00 10136.79 lakhs
TATASTEEL 650 PE 8.45 3232867 3047.00 12589.83 lakhs
TATASTEEL 690 CE 1.25 2742685 2585.00 13924.56 lakhs
TATASTEEL 620 PE 1.90 2274784 2144.00 8459.35 lakhs
TATASTEEL 600 PE 0.90 1792029 1689.00 15223.23 lakhs
TATASTEEL 720 CE 0.65 1714576 1616.00 28805.09 lakhs
TATASTEEL 710 CE 0.80 1457814 1374.00 12066.75 lakhs
TATASTEEL 640 CE 15.95 1134209 1069.00 3859.92 lakhs
TATASTEEL 660 PE 13.95 1086464 1024.00 6150.62 lakhs
TATASTEEL 610 PE 1.25 1012194 954.00 3445.07 lakhs
TATASTEEL 730 CE 0.55 837129 789.00 13257.2 lakhs
TATASTEEL 750 CE 0.35 725724 684.00 13942.6 lakhs
TATASTEEL 740 CE 0.45 595221 561.00 11525.64 lakhs
TATASTEEL 590 PE 0.60 474267 447.00 2398.92 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TATASTEEL

TATASTEEL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 620 CE 33.35 29.15 42.10 21.00 37135 35.00 1893.89 lakhs
TATASTEEL 610 CE 41.95 41.95 41.95 41.95 1061 1.00 252.52 lakhs
TATASTEEL 600 CE 52.10 59.00 60.00 39.00 35013 33.00 2218.55 lakhs
TATASTEEL 590 CE 85.00 0.00 0.00 0.00 0 0.00 342.7 lakhs
TATASTEEL 580 CE 71.00 63.05 71.00 63.05 2122 2.00 432.89 lakhs
TATASTEEL 570 CE 80.75 71.60 92.50 71.60 25464 24.00 216.44 lakhs
TATASTEEL 560 CE 92.00 90.30 92.00 90.30 2122 2.00 144.3 lakhs
TATASTEEL 550 CE 103.00 100.05 105.45 100.05 4244 4.00 378.78 lakhs
TATASTEEL 540 CE 184.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 530 CE 119.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 520 CE 135.00 135.00 135.00 135.00 1061 1.00 144.3 lakhs
TATASTEEL 510 CE 139.00 0.00 0.00 0.00 0 0.00 126.26 lakhs
TATASTEEL 500 CE 155.45 156.45 156.45 136.75 4244 4.00 1100.26 lakhs
TATASTEEL 490 CE 136.70 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 480 CE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 470 CE 175.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 460 CE 177.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 450 CE 195.00 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 440 CE 200.00 200.00 200.00 200.00 1061 1.00 54.11 lakhs
TATASTEEL 430 CE 211.00 0.00 0.00 0.00 0 0.00 54.11 lakhs
TATASTEEL 420 CE 210.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 410 CE 41.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 CE 268.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 390 CE 50.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 380 CE 55.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 370 CE 61.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 360 CE 67.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 350 CE 284.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 340 CE 80.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 330 CE 87.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 320 CE 94.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 310 CE 102.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 300 CE 110.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 290 CE 119.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 280 CE 127.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 270 CE 136.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 260 CE 145.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 250 CE 155.05 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 620.00 has an intrinsic value of 6 rupees

 chart TATASTEEL 620.00 CE

TATASTEEL Call (CE) of strike 610.00 has an intrinsic value of 16 rupees

 chart TATASTEEL 610.00 CE

TATASTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 630 CE 23.75 32.00 34.00 15.30 97612 92.00 1893.89 lakhs
TATASTEEL 640 CE 15.95 24.00 26.45 9.65 1134209 1069.00 3859.92 lakhs
TATASTEEL 650 CE 9.70 13.70 18.20 6.10 4544263 4283.00 14970.71 lakhs
TATASTEEL 660 CE 5.30 8.50 11.90 3.80 6077408 5728.00 11904.42 lakhs
TATASTEEL 670 CE 3.00 5.00 7.35 2.35 4769195 4495.00 10984.53 lakhs
TATASTEEL 680 CE 1.85 3.55 4.80 1.55 4495457 4237.00 15638.08 lakhs
TATASTEEL 690 CE 1.25 2.55 4.25 1.05 2742685 2585.00 13924.56 lakhs
TATASTEEL 700 CE 1.00 2.90 2.90 0.90 4465749 4209.00 41593.32 lakhs
TATASTEEL 710 CE 0.80 2.70 2.70 0.65 1457814 1374.00 12066.75 lakhs
TATASTEEL 720 CE 0.65 1.50 1.80 0.55 1714576 1616.00 28805.09 lakhs
TATASTEEL 730 CE 0.55 1.20 1.45 0.50 837129 789.00 13257.2 lakhs
TATASTEEL 740 CE 0.45 0.70 0.90 0.40 595221 561.00 11525.64 lakhs
TATASTEEL 750 CE 0.35 0.55 1.00 0.30 725724 684.00 13942.6 lakhs
TATASTEEL 760 CE 0.30 0.55 0.60 0.25 175065 165.00 5501.29 lakhs
TATASTEEL 770 CE 0.30 0.30 0.40 0.25 179309 169.00 4851.95 lakhs
TATASTEEL 780 CE 0.25 0.45 0.45 0.15 99734 94.00 4743.73 lakhs
TATASTEEL 790 CE 0.25 0.25 0.30 0.20 32891 31.00 1442.96 lakhs
TATASTEEL 800 CE 0.30 0.45 0.50 0.20 265250 250.00 11868.35 lakhs
TATASTEEL 810 CE 0.25 0.15 0.25 0.15 15915 15.00 1370.81 lakhs
TATASTEEL 820 CE 0.20 0.35 0.35 0.10 188858 178.00 7810.02 lakhs
TATASTEEL 830 CE 0.20 0.25 0.25 0.20 12732 12.00 631.3 lakhs
TATASTEEL 840 CE 0.20 0.10 0.20 0.10 7427 7.00 775.59 lakhs
TATASTEEL 850 CE 0.20 0.15 0.25 0.15 84880 80.00 3192.55 lakhs

TATASTEEL Call (CE) of strike 630.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 630.00 CE

TATASTEEL Call (CE) of strike 640.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 640.00 CE

TATASTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 630 PE 2.95 6.05 12.95 2.50 3734720 3520.00 7413.21 lakhs
TATASTEEL 640 PE 4.90 11.00 18.35 3.75 3719866 3506.00 10136.79 lakhs
TATASTEEL 650 PE 8.45 11.00 24.50 5.90 3232867 3047.00 12589.83 lakhs
TATASTEEL 660 PE 13.95 13.70 30.65 9.35 1086464 1024.00 6150.62 lakhs
TATASTEEL 670 PE 21.65 20.00 39.65 14.65 233420 220.00 4545.32 lakhs
TATASTEEL 680 PE 30.25 24.05 45.35 22.00 202651 191.00 9433.35 lakhs
TATASTEEL 690 PE 39.30 40.15 47.65 33.15 67904 64.00 4274.77 lakhs
TATASTEEL 700 PE 50.35 46.00 66.50 40.00 224932 212.00 12283.2 lakhs
TATASTEEL 710 PE 58.95 67.05 67.05 53.65 20159 19.00 2362.85 lakhs
TATASTEEL 720 PE 68.20 66.40 83.60 60.00 43501 41.00 1966.03 lakhs
TATASTEEL 730 PE 88.95 77.50 88.95 72.10 16976 16.00 577.18 lakhs
TATASTEEL 740 PE 89.10 91.10 91.10 88.05 3183 3.00 180.37 lakhs
TATASTEEL 750 PE 98.35 113.35 116.80 88.10 21220 20.00 5591.47 lakhs
TATASTEEL 760 PE 70.00 0.00 0.00 0.00 0 0.00 72.15 lakhs
TATASTEEL 770 PE 187.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 780 PE 180.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 790 PE 174.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 800 PE 98.00 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 810 PE 185.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 820 PE 186.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 830 PE 186.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 840 PE 195.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 850 PE 205.35 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 630.00 has an intrinsic value of 4 rupees

 chart TATASTEEL 630.00 PE

TATASTEEL Put (PE) of strike 640.00 has an intrinsic value of 14 rupees

 chart TATASTEEL 640.00 PE

TATASTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 620 PE 1.90 3.20 8.85 1.65 2274784 2144.00 8459.35 lakhs
TATASTEEL 610 PE 1.25 1.20 5.80 1.15 1012194 954.00 3445.07 lakhs
TATASTEEL 600 PE 0.90 2.00 3.80 0.80 1792029 1689.00 15223.23 lakhs
TATASTEEL 590 PE 0.60 1.55 2.40 0.55 474267 447.00 2398.92 lakhs
TATASTEEL 580 PE 0.35 1.20 1.40 0.30 378777 357.00 5717.73 lakhs
TATASTEEL 570 PE 0.35 0.50 1.00 0.30 246152 232.00 2308.74 lakhs
TATASTEEL 560 PE 0.25 0.40 0.65 0.20 110344 104.00 1605.29 lakhs
TATASTEEL 550 PE 0.25 0.55 0.70 0.10 83819 79.00 4707.66 lakhs
TATASTEEL 540 PE 0.30 0.30 0.30 0.30 10610 10.00 955.96 lakhs
TATASTEEL 530 PE 0.15 0.00 0.00 0.00 0 0.00 108.22 lakhs
TATASTEEL 520 PE 0.10 0.40 0.40 0.10 4244 4.00 360.74 lakhs
TATASTEEL 510 PE 0.35 0.35 0.35 0.35 1061 1.00 216.44 lakhs
TATASTEEL 500 PE 0.15 0.20 0.30 0.15 31830 30.00 2020.14 lakhs
TATASTEEL 490 PE 0.20 0.00 0.00 0.00 0 0.00 72.15 lakhs
TATASTEEL 480 PE 0.30 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 470 PE 0.20 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 460 PE 78.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 450 PE 0.10 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 440 PE 64.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 430 PE 58.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 420 PE 51.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 410 PE 46.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 PE 0.15 0.15 0.15 0.15 3183 3.00 252.52 lakhs
TATASTEEL 390 PE 35.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 380 PE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 370 PE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 360 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 350 PE 18.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 340 PE 15.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 330 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 320 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 310 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 300 PE 0.50 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 290 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 280 PE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 270 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 260 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 250 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 620.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 620.00 PE

TATASTEEL Put (PE) of strike 610.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 610.00 PE