BullFO

Tata Steel (TATASTEEL) option chain analysis (24 Feb)

Tata Steel (TATASTEEL) option chain analysis 24 Feb 2022 expiry

Tata Steel (TATASTEEL) deals in Iron & Steel

Stock of Tata Steel closed at 1088.35, opened at 1090.00 and traded inside a range of 1061.30 and 1103.45 with a volume of 90.57 lakhs.

Date Close Open High Low Volume
27 Thu Jan 1088.35 1090.00 1103.45 1061.30 90.57 lakhs
25 Tue Jan 1109.10 1094.70 1121.00 1087.05 57.33 lakhs
24 Mon Jan 1099.20 1160.00 1163.65 1090.00 83.92 lakhs
21 Fri Jan 1169.70 1200.00 1204.30 1156.35 71.66 lakhs
20 Thu Jan 1206.70 1210.10 1224.00 1197.00 59.21 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 850

Call of strike 1100.00 has highest open interest of 8885900 with 10454.00 total contracts traded, and a volume of 1275573750 and is trading at a premium of 61.75 Click here to view TATASTEEL 1100.00 Call price analysis

Put of strike 1000.00 has highest open interest of 5105950 with 6007.00 total contracts traded, and a volume of 786080000 and is trading at a premium of 25.45 Click here to view TATASTEEL 1000.00 Put price analysis

Most active TATASTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
TATASTEEL 1100 CE 61.75 8885900 10454.00 12755.74 lakhs
TATASTEEL 1200 CE 25.35 7174000 8440.00 11910.41 lakhs
TATASTEEL 1000 PE 25.45 5105950 6007.00 7860.8 lakhs
TATASTEEL 1100 PE 66.65 3511350 4131.00 9020.41 lakhs
TATASTEEL 1120 CE 52.65 2759950 3247.00 4111.03 lakhs
TATASTEEL 1140 CE 44.15 2683450 3157.00 3923.18 lakhs
TATASTEEL 1080 PE 56.00 2256750 2655.00 2312 lakhs
TATASTEEL 1060 PE 46.00 2184500 2570.00 3027.28 lakhs
TATASTEEL 1080 CE 71.05 2166650 2549.00 1567.83 lakhs
TATASTEEL 1160 CE 36.80 1975400 2324.00 2962.25 lakhs
TATASTEEL 900 PE 9.85 1851300 2178.00 2738.28 lakhs
TATASTEEL 1180 CE 30.30 1683850 1981.00 2965.86 lakhs
TATASTEEL 1040 PE 38.80 1595450 1877.00 1752.06 lakhs
TATASTEEL 1300 CE 10.20 1527450 1797.00 8442.41 lakhs
TATASTEEL 1220 CE 21.20 1474750 1735.00 2503.46 lakhs
TATASTEEL 1240 CE 17.70 1184050 1393.00 3872.6 lakhs
TATASTEEL 1060 CE 82.20 967300 1138.00 1213.8 lakhs
TATASTEEL 980 PE 20.60 847450 997.00 830.88 lakhs
TATASTEEL 960 PE 15.95 832150 979.00 1488.35 lakhs
TATASTEEL 1260 CE 14.80 723350 851.00 4338.61 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 1080 CE 71.05 70.05 78.40 58.80 2166650 2549.00 1567.83 lakhs
TATASTEEL 1060 CE 82.20 75.00 89.15 68.25 967300 1138.00 1213.8 lakhs
TATASTEEL 1040 CE 92.00 89.40 110.25 77.15 31450 37.00 97.54 lakhs
TATASTEEL 1020 CE 210.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1000 CE 121.35 120.00 129.50 104.00 243950 287.00 870.61 lakhs
TATASTEEL 980 CE 128.05 129.00 129.00 126.00 2550 3.00 7.23 lakhs
TATASTEEL 960 CE 253.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 940 CE 268.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 920 CE 284.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 900 CE 300.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 880 CE 317.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 860 CE 334.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 840 CE 351.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 820 CE 369.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 800 CE 387.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 780 CE 406.15 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 1080.00 has an intrinsic value of 8.3499999999999 rupees

 chart TATASTEEL 1080.00 CE

TATASTEEL Call (CE) of strike 1060.00 has an intrinsic value of 28.35 rupees

 chart TATASTEEL 1060.00 CE

TATASTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1100 CE 61.75 64.90 68.50 50.30 8885900 10454.00 12755.74 lakhs
TATASTEEL 1120 CE 52.65 55.70 58.40 42.65 2759950 3247.00 4111.03 lakhs
TATASTEEL 1140 CE 44.15 47.20 49.15 35.75 2683450 3157.00 3923.18 lakhs
TATASTEEL 1160 CE 36.80 37.45 41.00 29.75 1975400 2324.00 2962.25 lakhs
TATASTEEL 1180 CE 30.30 30.00 33.85 24.60 1683850 1981.00 2965.86 lakhs
TATASTEEL 1200 CE 25.35 29.95 29.95 20.60 7174000 8440.00 11910.41 lakhs
TATASTEEL 1220 CE 21.20 21.00 23.55 17.50 1474750 1735.00 2503.46 lakhs
TATASTEEL 1240 CE 17.70 17.95 19.50 14.65 1184050 1393.00 3872.6 lakhs
TATASTEEL 1260 CE 14.80 14.95 16.25 12.20 723350 851.00 4338.61 lakhs
TATASTEEL 1280 CE 12.15 12.30 13.30 10.30 484500 570.00 1011.5 lakhs
TATASTEEL 1300 CE 10.20 10.50 11.95 7.25 1527450 1797.00 8442.41 lakhs
TATASTEEL 1320 CE 8.95 9.10 9.60 7.50 263500 310.00 545.49 lakhs
TATASTEEL 1340 CE 7.50 7.80 8.35 6.65 215900 254.00 516.59 lakhs
TATASTEEL 1360 CE 6.60 6.95 7.55 5.80 133450 157.00 303.45 lakhs
TATASTEEL 1380 CE 5.75 6.15 6.70 5.30 62050 73.00 180.63 lakhs
TATASTEEL 1400 CE 5.35 5.95 6.15 4.45 594150 699.00 4728.76 lakhs
TATASTEEL 1420 CE 4.45 4.65 5.30 4.05 60350 71.00 191.46 lakhs
TATASTEEL 1440 CE 3.95 4.50 4.50 3.50 10200 12.00 158.95 lakhs
TATASTEEL 1460 CE 3.40 3.70 4.35 3.00 81600 96.00 155.34 lakhs
TATASTEEL 1480 CE 2.95 2.95 3.70 2.50 22100 26.00 65.03 lakhs
TATASTEEL 1500 CE 2.55 2.80 3.30 2.10 372300 438.00 2752.73 lakhs
TATASTEEL 1520 CE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1540 CE 3.00 0.00 0.00 0.00 0 0.00 21.68 lakhs
TATASTEEL 1560 CE 23.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1580 CE 21.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1600 CE 1.45 2.50 2.50 1.40 5950 7.00 83.09 lakhs
TATASTEEL 1620 CE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1640 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1660 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1680 CE 13.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1700 CE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1720 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1740 CE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1760 CE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 1100.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1100.00 CE

TATASTEEL Call (CE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1120.00 CE

TATASTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1100 PE 66.65 65.35 86.60 57.75 3511350 4131.00 9020.41 lakhs
TATASTEEL 1120 PE 77.75 79.15 98.15 68.30 460700 542.00 2467.34 lakhs
TATASTEEL 1140 PE 89.25 88.15 111.00 79.65 158950 187.00 1632.85 lakhs
TATASTEEL 1160 PE 100.55 101.35 125.50 90.30 78200 92.00 1585.89 lakhs
TATASTEEL 1180 PE 114.65 115.00 140.00 103.00 69700 82.00 758.63 lakhs
TATASTEEL 1200 PE 129.45 131.55 156.35 117.50 467500 550.00 5389.85 lakhs
TATASTEEL 1220 PE 147.00 150.00 168.00 141.00 30600 36.00 350.41 lakhs
TATASTEEL 1240 PE 161.40 167.20 185.00 158.45 23800 28.00 408.21 lakhs
TATASTEEL 1260 PE 175.00 183.95 200.00 164.80 44200 52.00 314.29 lakhs
TATASTEEL 1280 PE 192.00 218.90 218.90 192.00 16150 19.00 169.79 lakhs
TATASTEEL 1300 PE 212.10 217.60 240.00 200.00 114750 135.00 1622.01 lakhs
TATASTEEL 1320 PE 250.00 225.00 255.00 225.00 9350 11.00 61.41 lakhs
TATASTEEL 1340 PE 265.00 260.00 265.00 260.00 5950 7.00 93.93 lakhs
TATASTEEL 1360 PE 290.00 260.00 290.00 260.00 5950 7.00 39.74 lakhs
TATASTEEL 1380 PE 289.00 289.00 289.00 289.00 1700 2.00 18.06 lakhs
TATASTEEL 1400 PE 302.00 322.00 330.00 295.00 56100 66.00 646.64 lakhs
TATASTEEL 1420 PE 325.00 342.00 342.50 320.00 11050 13.00 25.29 lakhs
TATASTEEL 1440 PE 355.00 355.00 355.00 355.00 1700 2.00 57.8 lakhs
TATASTEEL 1460 PE 361.00 361.00 361.00 361.00 1700 2.00 7.23 lakhs
TATASTEEL 1480 PE 326.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1500 PE 403.70 400.20 423.20 400.20 87550 103.00 639.41 lakhs
TATASTEEL 1520 PE 360.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1540 PE 429.00 0.00 0.00 0.00 0 0.00 14.45 lakhs
TATASTEEL 1560 PE 394.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1580 PE 412.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1600 PE 430.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1620 PE 448.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1640 PE 466.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1660 PE 484.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1680 PE 503.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1700 PE 521.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1720 PE 540.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1740 PE 559.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1760 PE 578.15 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 1100.00 has an intrinsic value of 11.65 rupees

 chart TATASTEEL 1100.00 PE

TATASTEEL Put (PE) of strike 1120.00 has an intrinsic value of 31.65 rupees

 chart TATASTEEL 1120.00 PE

TATASTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1080 PE 56.00 58.85 75.45 48.00 2256750 2655.00 2312 lakhs
TATASTEEL 1060 PE 46.00 45.85 64.90 39.60 2184500 2570.00 3027.28 lakhs
TATASTEEL 1040 PE 38.80 38.20 55.40 32.40 1595450 1877.00 1752.06 lakhs
TATASTEEL 1020 PE 31.65 30.00 47.00 26.40 708050 833.00 650.25 lakhs
TATASTEEL 1000 PE 25.45 44.80 44.80 21.30 5105950 6007.00 7860.8 lakhs
TATASTEEL 980 PE 20.60 22.50 32.70 17.45 847450 997.00 830.88 lakhs
TATASTEEL 960 PE 15.95 17.35 26.90 13.90 832150 979.00 1488.35 lakhs
TATASTEEL 940 PE 13.85 14.45 22.25 11.70 633250 745.00 686.38 lakhs
TATASTEEL 920 PE 11.00 15.00 15.00 9.70 29750 35.00 57.8 lakhs
TATASTEEL 900 PE 9.85 10.40 15.00 8.30 1851300 2178.00 2738.28 lakhs
TATASTEEL 880 PE 8.50 11.00 11.00 7.15 142800 168.00 119.21 lakhs
TATASTEEL 860 PE 7.00 8.50 8.90 7.00 2550 3.00 10.84 lakhs
TATASTEEL 840 PE 6.15 6.15 6.15 6.15 850 1.00 3.61 lakhs
TATASTEEL 820 PE 7.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 800 PE 5.25 3.50 6.00 3.50 283900 334.00 545.49 lakhs
TATASTEEL 780 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1080.00 PE

TATASTEEL Put (PE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1060.00 PE