BullFO

Tata Steel (TATASTEEL) option chain analysis (30 Jul)

Tata Steel (TATASTEEL) option chain analysis 30 Jul 2020 expiry

Tata Steel (TATASTEEL) deals in Iron & Steel

Stock of Tata Steel closed at 334.90, opened at 327.05 and traded inside a range of 324.55 and 337.50 with a volume of 119.72 lakhs.

Date Close Open High Low Volume
02 Thu Jul 334.90 327.05 337.50 324.55 119.72 lakhs
01 Wed Jul 323.70 329.00 329.60 320.30 104.9 lakhs
30 Tue Jun 326.70 323.10 337.65 323.10 365.24 lakhs
29 Mon Jun 320.85 323.00 326.00 312.10 119.61 lakhs
26 Fri Jun 323.85 325.80 329.95 322.55 97.06 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 330.00 has highest open interest of 3070534 with 2894.00 total contracts traded, and a volume of 1143545800 and is trading at a premium of 16.75 Click here to view TATASTEEL 330.00 Call price analysis

Put of strike 300.00 has highest open interest of 1033414 with 974.00 total contracts traded, and a volume of 1246356700 and is trading at a premium of 5.20 Click here to view TATASTEEL 300.00 Put price analysis

Most active TATASTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
TATASTEEL 330 CE 16.75 3070534 2894.00 11435.46 lakhs
TATASTEEL 340 CE 12.45 2116695 1995.00 16954.78 lakhs
TATASTEEL 350 CE 9.00 1771870 1670.00 13635.97 lakhs
TATASTEEL 300 PE 5.20 1033414 974.00 12463.57 lakhs
TATASTEEL 320 PE 11.15 878508 828.00 8405.24 lakhs
TATASTEEL 360 CE 6.30 752249 709.00 10497.53 lakhs
TATASTEEL 320 CE 21.65 705565 665.00 5898.1 lakhs
TATASTEEL 335 CE 14.70 629173 593.00 3048.25 lakhs
TATASTEEL 310 PE 7.80 586733 553.00 4725.69 lakhs
TATASTEEL 380 CE 3.15 583550 550.00 6475.28 lakhs
TATASTEEL 400 CE 1.60 511402 482.00 15367.52 lakhs
TATASTEEL 330 PE 15.90 425461 401.00 2705.55 lakhs
TATASTEEL 315 PE 9.55 418034 394.00 2416.96 lakhs
TATASTEEL 325 CE 19.30 408485 385.00 2200.51 lakhs
TATASTEEL 370 CE 4.40 337398 318.00 5591.47 lakhs
TATASTEEL 345 CE 10.45 335276 316.00 3030.22 lakhs
TATASTEEL 290 PE 3.40 332093 313.00 3823.84 lakhs
TATASTEEL 280 PE 2.25 262067 247.00 5753.8 lakhs
TATASTEEL 390 CE 2.25 227054 214.00 2831.81 lakhs
TATASTEEL 325 PE 13.55 224932 212.00 1334.74 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 330 CE 16.75 13.25 18.55 12.50 3070534 2894.00 11435.46 lakhs
TATASTEEL 325 CE 19.30 15.25 21.25 14.50 408485 385.00 2200.51 lakhs
TATASTEEL 320 CE 21.65 18.00 24.40 16.95 705565 665.00 5898.1 lakhs
TATASTEEL 315 CE 24.90 20.70 27.35 19.80 89124 84.00 2290.7 lakhs
TATASTEEL 310 CE 29.15 24.75 30.95 22.60 128381 121.00 2976.11 lakhs
TATASTEEL 305 CE 32.80 0.00 0.00 0.00 0 0.00 126.26 lakhs
TATASTEEL 300 CE 35.80 30.50 38.55 29.30 89124 84.00 2831.81 lakhs
TATASTEEL 295 CE 33.95 0.00 0.00 0.00 0 0.00 72.15 lakhs
TATASTEEL 290 CE 43.05 38.10 43.05 37.65 6366 6.00 324.67 lakhs
TATASTEEL 285 CE 37.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 280 CE 53.90 48.10 53.90 46.50 7427 7.00 667.37 lakhs
TATASTEEL 275 CE 42.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 270 CE 62.60 0.00 0.00 0.00 0 0.00 216.44 lakhs
TATASTEEL 265 CE 48.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 260 CE 73.95 0.00 0.00 0.00 0 0.00 216.44 lakhs
TATASTEEL 255 CE 55.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 250 CE 72.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 245 CE 62.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 240 CE 80.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 235 CE 69.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 230 CE 86.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 225 CE 77.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 220 CE 93.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 215 CE 85.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 210 CE 101.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 200 CE 111.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 190 CE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 180 CE 125.00 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 330.00 has an intrinsic value of 4.9 rupees

 chart TATASTEEL 330.00 CE

TATASTEEL Call (CE) of strike 325.00 has an intrinsic value of 9.9 rupees

 chart TATASTEEL 325.00 CE

TATASTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 335 CE 14.70 11.30 16.00 10.60 629173 593.00 3048.25 lakhs
TATASTEEL 340 CE 12.45 10.20 13.85 9.00 2116695 1995.00 16954.78 lakhs
TATASTEEL 345 CE 10.45 8.30 11.85 7.55 335276 316.00 3030.22 lakhs
TATASTEEL 350 CE 9.00 7.05 10.10 6.35 1771870 1670.00 13635.97 lakhs
TATASTEEL 355 CE 7.40 6.00 8.55 5.35 207956 196.00 829.7 lakhs
TATASTEEL 360 CE 6.30 5.00 7.20 4.45 752249 709.00 10497.53 lakhs
TATASTEEL 365 CE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 370 CE 4.40 3.60 5.10 3.05 337398 318.00 5591.47 lakhs
TATASTEEL 375 CE 4.20 2.30 4.20 2.30 2122 2.00 36.07 lakhs
TATASTEEL 380 CE 3.15 2.60 3.65 2.25 583550 550.00 6475.28 lakhs
TATASTEEL 385 CE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 390 CE 2.25 1.80 2.55 1.75 227054 214.00 2831.81 lakhs
TATASTEEL 395 CE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 CE 1.60 1.40 1.85 1.15 511402 482.00 15367.52 lakhs
TATASTEEL 405 CE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 410 CE 1.05 0.90 1.20 0.80 36074 34.00 1118.29 lakhs
TATASTEEL 415 CE 6.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 420 CE 0.80 0.60 0.90 0.50 70026 66.00 3192.55 lakhs

TATASTEEL Call (CE) of strike 335.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 335.00 CE

TATASTEEL Call (CE) of strike 340.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 340.00 CE

TATASTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 335 PE 18.50 21.85 23.05 17.00 151723 143.00 468.96 lakhs
TATASTEEL 340 PE 21.35 26.00 26.40 19.85 75331 71.00 901.85 lakhs
TATASTEEL 345 PE 31.95 0.00 0.00 0.00 0 0.00 162.33 lakhs
TATASTEEL 350 PE 28.10 33.00 33.20 26.45 14854 14.00 974 lakhs
TATASTEEL 355 PE 69.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 360 PE 54.55 0.00 0.00 0.00 0 0.00 144.3 lakhs
TATASTEEL 365 PE 77.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 370 PE 52.45 0.00 0.00 0.00 0 0.00 468.96 lakhs
TATASTEEL 375 PE 56.60 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 380 PE 100.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 385 PE 94.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 390 PE 108.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 395 PE 102.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 PE 72.50 0.00 0.00 0.00 0 0.00 108.22 lakhs
TATASTEEL 405 PE 111.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 410 PE 124.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 415 PE 102.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 420 PE 93.00 0.00 0.00 0.00 0 0.00 252.52 lakhs

TATASTEEL Put (PE) of strike 335.00 has an intrinsic value of 0.10000000000002 rupees

 chart TATASTEEL 335.00 PE

TATASTEEL Put (PE) of strike 340.00 has an intrinsic value of 5.1 rupees

 chart TATASTEEL 340.00 PE

TATASTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 330 PE 15.90 19.90 19.95 14.40 425461 401.00 2705.55 lakhs
TATASTEEL 325 PE 13.55 16.00 17.00 12.40 224932 212.00 1334.74 lakhs
TATASTEEL 320 PE 11.15 13.75 14.65 10.30 878508 828.00 8405.24 lakhs
TATASTEEL 315 PE 9.55 11.80 12.35 8.65 418034 394.00 2416.96 lakhs
TATASTEEL 310 PE 7.80 9.70 10.20 7.10 586733 553.00 4725.69 lakhs
TATASTEEL 305 PE 6.25 8.05 8.35 5.80 169760 160.00 1605.29 lakhs
TATASTEEL 300 PE 5.20 7.00 7.00 4.65 1033414 974.00 12463.57 lakhs
TATASTEEL 295 PE 4.00 5.00 5.50 3.90 48806 46.00 919.89 lakhs
TATASTEEL 290 PE 3.40 4.40 4.45 3.10 332093 313.00 3823.84 lakhs
TATASTEEL 285 PE 2.95 3.05 3.15 2.60 11671 11.00 487 lakhs
TATASTEEL 280 PE 2.25 2.60 2.85 2.05 262067 247.00 5753.8 lakhs
TATASTEEL 275 PE 1.70 2.10 2.25 1.70 44562 42.00 883.81 lakhs
TATASTEEL 270 PE 1.45 1.80 1.90 1.40 204773 193.00 3715.62 lakhs
TATASTEEL 265 PE 10.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 260 PE 0.95 1.25 1.25 0.80 111405 105.00 6908.17 lakhs
TATASTEEL 255 PE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 250 PE 0.75 0.75 1.00 0.70 56233 53.00 4401.03 lakhs
TATASTEEL 245 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 240 PE 0.55 0.85 0.85 0.55 56233 53.00 2398.92 lakhs
TATASTEEL 235 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 230 PE 0.35 0.45 0.45 0.35 2122 2.00 234.48 lakhs
TATASTEEL 225 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 220 PE 0.35 0.00 0.00 0.00 0 0.00 180.37 lakhs
TATASTEEL 215 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 210 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 200 PE 0.35 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 190 PE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 180 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 330.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 330.00 PE

TATASTEEL Put (PE) of strike 325.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 325.00 PE