Tata Steel (TATASTEEL) option chain analysis (29 Oct)
Tata Steel (TATASTEEL) option chain analysis 29 Oct 2020 expiry
Tata Steel (TATASTEEL) deals in Iron & Steel
Stock of Tata Steel closed at 352.10, opened at 348.00 and traded inside a range of 344.20 and 355.60 with a volume of 122.43 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 352.10 | 348.00 | 355.60 | 344.20 | 122.43 lakhs |
| 24 Thu Sep | 343.90 | 356.80 | 357.25 | 342.75 | 124.96 lakhs |
| 23 Wed Sep | 361.30 | 377.00 | 378.00 | 356.45 | 169.85 lakhs |
| 22 Tue Sep | 374.15 | 374.00 | 378.50 | 358.20 | 220.13 lakhs |
| 21 Mon Sep | 373.40 | 396.00 | 399.20 | 371.00 | 141.39 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 360.00 has highest open interest of 1997863 with 1883.00 total contracts traded, and a volume of 945138800 and is trading at a premium of 15.50 Click here to view TATASTEEL 360.00 Call price analysis
Put of strike 350.00 has highest open interest of 854105 with 805.00 total contracts traded, and a volume of 683602300 and is trading at a premium of 17.10 Click here to view TATASTEEL 350.00 Put price analysis
Most active TATASTEEL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATASTEEL 360 CE | 15.50 | 1997863 | 1883.00 | 9451.39 lakhs |
| TATASTEEL 370 CE | 11.60 | 1448265 | 1365.00 | 8405.24 lakhs |
| TATASTEEL 350 CE | 20.10 | 1414313 | 1333.00 | 5627.54 lakhs |
| TATASTEEL 400 CE | 4.90 | 1312457 | 1237.00 | 16215.26 lakhs |
| TATASTEEL 380 CE | 8.65 | 1071610 | 1010.00 | 9307.09 lakhs |
| TATASTEEL 350 PE | 17.10 | 854105 | 805.00 | 6836.02 lakhs |
| TATASTEEL 340 PE | 12.70 | 701321 | 661.00 | 4419.07 lakhs |
| TATASTEEL 390 CE | 6.45 | 611136 | 576.00 | 6060.43 lakhs |
| TATASTEEL 420 CE | 2.75 | 603709 | 569.00 | 10190.91 lakhs |
| TATASTEEL 410 CE | 3.55 | 552781 | 521.00 | 7070.5 lakhs |
| TATASTEEL 330 PE | 9.35 | 476389 | 449.00 | 3553.29 lakhs |
| TATASTEEL 300 PE | 3.40 | 437132 | 412.00 | 4310.84 lakhs |
| TATASTEEL 320 PE | 6.70 | 372411 | 351.00 | 2110.33 lakhs |
| TATASTEEL 310 PE | 4.70 | 274799 | 259.00 | 1406.89 lakhs |
| TATASTEEL 280 PE | 1.70 | 235542 | 222.00 | 2561.25 lakhs |
| TATASTEEL 360 PE | 22.00 | 228115 | 215.00 | 4328.88 lakhs |
| TATASTEEL 450 CE | 1.40 | 210078 | 198.00 | 7052.47 lakhs |
| TATASTEEL 340 CE | 25.40 | 172943 | 163.00 | 1208.48 lakhs |
| TATASTEEL 370 PE | 28.95 | 109283 | 103.00 | 4238.7 lakhs |
| TATASTEEL 430 CE | 2.15 | 64721 | 61.00 | 3733.66 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 350 CE | 20.10 | 20.65 | 22.55 | 18.00 | 1414313 | 1333.00 | 5627.54 lakhs |
| TATASTEEL 340 CE | 25.40 | 25.00 | 28.50 | 23.50 | 172943 | 163.00 | 1208.48 lakhs |
| TATASTEEL 330 CE | 34.75 | 34.00 | 34.75 | 34.00 | 2122 | 2.00 | 72.15 lakhs |
| TATASTEEL 320 CE | 41.10 | 37.80 | 41.10 | 37.80 | 5305 | 5.00 | 108.22 lakhs |
| TATASTEEL 310 CE | 42.20 | 42.20 | 42.20 | 42.20 | 1061 | 1.00 | 72.15 lakhs |
| TATASTEEL 300 CE | 82.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 290 CE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18.04 lakhs |
| TATASTEEL 280 CE | 97.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 270 CE | 105.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 260 CE | 114.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 250 CE | 122.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 240 CE | 131.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 230 CE | 140.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Call (CE) of strike 350.00 has an intrinsic value of 2.1 rupees
TATASTEEL Call (CE) of strike 340.00 has an intrinsic value of 12.1 rupees
TATASTEEL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 360 CE | 15.50 | 16.25 | 17.50 | 13.95 | 1997863 | 1883.00 | 9451.39 lakhs |
| TATASTEEL 370 CE | 11.60 | 11.80 | 13.30 | 10.60 | 1448265 | 1365.00 | 8405.24 lakhs |
| TATASTEEL 380 CE | 8.65 | 8.85 | 10.00 | 8.00 | 1071610 | 1010.00 | 9307.09 lakhs |
| TATASTEEL 390 CE | 6.45 | 7.25 | 7.45 | 6.00 | 611136 | 576.00 | 6060.43 lakhs |
| TATASTEEL 400 CE | 4.90 | 5.55 | 5.75 | 4.40 | 1312457 | 1237.00 | 16215.26 lakhs |
| TATASTEEL 410 CE | 3.55 | 4.00 | 4.30 | 3.35 | 552781 | 521.00 | 7070.5 lakhs |
| TATASTEEL 420 CE | 2.75 | 3.25 | 3.50 | 2.50 | 603709 | 569.00 | 10190.91 lakhs |
| TATASTEEL 430 CE | 2.15 | 2.70 | 2.70 | 1.85 | 64721 | 61.00 | 3733.66 lakhs |
| TATASTEEL 440 CE | 1.65 | 2.30 | 2.30 | 1.55 | 47745 | 45.00 | 3246.66 lakhs |
| TATASTEEL 450 CE | 1.40 | 1.55 | 1.75 | 1.30 | 210078 | 198.00 | 7052.47 lakhs |
| TATASTEEL 460 CE | 1.15 | 1.15 | 1.40 | 1.10 | 28647 | 27.00 | 2669.48 lakhs |
| TATASTEEL 470 CE | 0.80 | 1.20 | 1.20 | 0.80 | 12732 | 12.00 | 793.63 lakhs |
| TATASTEEL 480 CE | 0.75 | 0.80 | 0.85 | 0.70 | 27586 | 26.00 | 1010.07 lakhs |
| TATASTEEL 490 CE | 0.60 | 0.60 | 0.75 | 0.50 | 21220 | 20.00 | 1010.07 lakhs |
| TATASTEEL 500 CE | 0.55 | 0.80 | 0.80 | 0.55 | 16976 | 16.00 | 2380.88 lakhs |
| TATASTEEL 510 CE | 0.50 | 0.55 | 0.70 | 0.45 | 19098 | 18.00 | 432.89 lakhs |
TATASTEEL Call (CE) of strike 360.00 has an intrinsic value of 0 rupees
TATASTEEL Call (CE) of strike 370.00 has an intrinsic value of 0 rupees
TATASTEEL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 360 PE | 22.00 | 26.60 | 27.85 | 20.20 | 228115 | 215.00 | 4328.88 lakhs |
| TATASTEEL 370 PE | 28.95 | 33.10 | 34.20 | 25.95 | 109283 | 103.00 | 4238.7 lakhs |
| TATASTEEL 380 PE | 35.55 | 39.00 | 40.70 | 33.50 | 39257 | 37.00 | 2831.81 lakhs |
| TATASTEEL 390 PE | 43.10 | 45.00 | 45.95 | 40.70 | 15915 | 15.00 | 1857.81 lakhs |
| TATASTEEL 400 PE | 50.90 | 54.55 | 56.20 | 48.60 | 18037 | 17.00 | 3643.47 lakhs |
| TATASTEEL 410 PE | 58.60 | 63.15 | 63.20 | 58.60 | 7427 | 7.00 | 342.7 lakhs |
| TATASTEEL 420 PE | 68.25 | 72.70 | 72.70 | 67.80 | 6366 | 6.00 | 721.48 lakhs |
| TATASTEEL 430 PE | 63.70 | 63.70 | 63.70 | 63.70 | 1061 | 1.00 | 414.85 lakhs |
| TATASTEEL 440 PE | 84.80 | 86.80 | 86.80 | 84.80 | 4244 | 4.00 | 342.7 lakhs |
| TATASTEEL 450 PE | 99.65 | 98.05 | 99.65 | 98.05 | 11671 | 11.00 | 288.59 lakhs |
| TATASTEEL 460 PE | 60.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.07 lakhs |
| TATASTEEL 470 PE | 111.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 480 PE | 120.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 490 PE | 128.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 500 PE | 154.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.07 lakhs |
| TATASTEEL 510 PE | 146.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Put (PE) of strike 360.00 has an intrinsic value of 7.9 rupees
TATASTEEL Put (PE) of strike 370.00 has an intrinsic value of 17.9 rupees
TATASTEEL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 350 PE | 17.10 | 22.35 | 22.35 | 15.45 | 854105 | 805.00 | 6836.02 lakhs |
| TATASTEEL 340 PE | 12.70 | 18.00 | 18.00 | 11.55 | 701321 | 661.00 | 4419.07 lakhs |
| TATASTEEL 330 PE | 9.35 | 13.40 | 13.40 | 8.60 | 476389 | 449.00 | 3553.29 lakhs |
| TATASTEEL 320 PE | 6.70 | 8.80 | 9.95 | 6.15 | 372411 | 351.00 | 2110.33 lakhs |
| TATASTEEL 310 PE | 4.70 | 5.50 | 7.40 | 3.85 | 274799 | 259.00 | 1406.89 lakhs |
| TATASTEEL 300 PE | 3.40 | 5.55 | 5.55 | 3.20 | 437132 | 412.00 | 4310.84 lakhs |
| TATASTEEL 290 PE | 2.90 | 3.70 | 3.70 | 2.40 | 5305 | 5.00 | 90.19 lakhs |
| TATASTEEL 280 PE | 1.70 | 2.50 | 2.95 | 1.60 | 235542 | 222.00 | 2561.25 lakhs |
| TATASTEEL 270 PE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 260 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 250 PE | 0.95 | 0.70 | 1.00 | 0.70 | 7427 | 7.00 | 72.15 lakhs |
| TATASTEEL 240 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 230 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Put (PE) of strike 350.00 has an intrinsic value of 0 rupees
TATASTEEL Put (PE) of strike 340.00 has an intrinsic value of 0 rupees
