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
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
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
TATASTEEL Call (CE) of strike 325.00 has an intrinsic value of 9.9 rupees
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
TATASTEEL Call (CE) of strike 340.00 has an intrinsic value of 0 rupees
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
TATASTEEL Put (PE) of strike 340.00 has an intrinsic value of 5.1 rupees
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
TATASTEEL Put (PE) of strike 325.00 has an intrinsic value of 0 rupees
