BullFO

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

Tata Steel (TATASTEEL) option chain analysis 30 Sep 2021 expiry

Tata Steel (TATASTEEL) deals in Iron & Steel

Stock of Tata Steel closed at 1385.90, opened at 1437.00 and traded inside a range of 1360.00 and 1440.30 with a volume of 195.72 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1385.90 1437.00 1440.30 1360.00 195.72 lakhs
16 Thu Sep 1436.75 1460.00 1471.90 1431.25 56.07 lakhs
15 Wed Sep 1455.10 1452.30 1463.70 1444.40 44.17 lakhs
14 Tue Sep 1452.30 1476.00 1476.00 1449.00 55.04 lakhs
13 Mon Sep 1463.45 1447.00 1472.00 1436.50 56.7 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 1

Call of strike 1500.00 has highest open interest of 12770 with 12770.00 total contracts traded, and a volume of 4770200 and is trading at a premium of 14.95 Click here to view TATASTEEL 1500.00 Call price analysis

Put of strike 1300.00 has highest open interest of 7453 with 7453.00 total contracts traded, and a volume of 1637950 and is trading at a premium of 17.45 Click here to view TATASTEEL 1300.00 Put price analysis

Most active TATASTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
TATASTEEL 1500 CE 14.95 12770 12770.00 47.7 lakhs
TATASTEEL 1400 CE 43.95 12277 12277.00 28.93 lakhs
TATASTEEL 1460 CE 23.25 9571 9571.00 32.08 lakhs
TATASTEEL 1440 CE 28.65 8289 8289.00 24.78 lakhs
TATASTEEL 1300 PE 17.45 7453 7453.00 16.38 lakhs
TATASTEEL 1400 PE 55.50 7418 7418.00 16.75 lakhs
TATASTEEL 1480 CE 18.70 6366 6366.00 23.81 lakhs
TATASTEEL 1360 PE 35.70 6291 6291.00 7.74 lakhs
TATASTEEL 1420 CE 35.45 6106 6106.00 15.09 lakhs
TATASTEEL 1380 PE 44.65 5752 5752.00 5.87 lakhs
TATASTEEL 1600 CE 5.45 4617 4617.00 21.87 lakhs
TATASTEEL 1380 CE 53.75 4559 4559.00 5.32 lakhs
TATASTEEL 1340 PE 28.50 4103 4103.00 6.31 lakhs
TATASTEEL 1520 CE 11.90 3667 3667.00 11.64 lakhs
TATASTEEL 1200 PE 5.70 3403 3403.00 9.89 lakhs
TATASTEEL 1540 CE 9.55 3152 3152.00 13.73 lakhs
TATASTEEL 1320 PE 22.10 2853 2853.00 5.52 lakhs
TATASTEEL 1260 PE 10.10 2731 2731.00 8.42 lakhs
TATASTEEL 1560 CE 7.75 2433 2433.00 8.03 lakhs
TATASTEEL 1420 PE 67.80 2044 2044.00 4.25 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 1380 CE 53.75 78.30 78.55 49.00 4559 4559.00 5.32 lakhs
TATASTEEL 1360 CE 64.45 90.00 91.80 58.45 1725 1725.00 2.77 lakhs
TATASTEEL 1340 CE 77.25 102.50 102.50 69.00 265 265.00 1 lakhs
TATASTEEL 1320 CE 90.50 111.65 111.65 83.65 22 22.00 0.29 lakhs
TATASTEEL 1300 CE 105.30 135.00 135.00 95.00 378 378.00 1.99 lakhs
TATASTEEL 1280 CE 176.60 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATASTEEL 1260 CE 148.20 169.95 169.95 146.80 9 9.00 0.26 lakhs
TATASTEEL 1240 CE 153.95 160.50 160.50 153.95 2 2.00 0.03 lakhs
TATASTEEL 1220 CE 185.00 185.00 185.00 185.00 1 1.00 0.01 lakhs
TATASTEEL 1200 CE 192.45 235.25 235.25 175.00 85 85.00 1.27 lakhs
TATASTEEL 1180 CE 99.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1160 CE 239.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
TATASTEEL 1140 CE 257.00 245.00 257.00 245.00 5 5.00 0.04 lakhs
TATASTEEL 1120 CE 123.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1100 CE 324.00 324.00 324.00 324.00 1 1.00 0.48 lakhs
TATASTEEL 1080 CE 142.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1060 CE 315.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TATASTEEL 1040 CE 380.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1020 CE 420.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1000 CE 390.00 390.00 390.00 390.00 1 1.00 0.38 lakhs
TATASTEEL 980 CE 199.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 960 CE 212.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 940 CE 225.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 920 CE 239.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 900 CE 501.25 0.00 0.00 0.00 0 0.00 0.37 lakhs
TATASTEEL 880 CE 269.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 860 CE 507.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TATASTEEL 840 CE 525.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TATASTEEL 820 CE 317.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 800 CE 611.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
TATASTEEL 780 CE 351.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 760 CE 622.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATASTEEL 740 CE 387.55 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 1380.00 has an intrinsic value of 5.9000000000001 rupees

 chart TATASTEEL 1380.00 CE

TATASTEEL Call (CE) of strike 1360.00 has an intrinsic value of 25.9 rupees

 chart TATASTEEL 1360.00 CE

TATASTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1400 CE 43.95 66.00 71.40 40.00 12277 12277.00 28.93 lakhs
TATASTEEL 1420 CE 35.45 60.05 60.05 33.20 6106 6106.00 15.09 lakhs
TATASTEEL 1440 CE 28.65 49.45 50.70 27.35 8289 8289.00 24.78 lakhs
TATASTEEL 1460 CE 23.25 40.50 41.00 22.00 9571 9571.00 32.08 lakhs
TATASTEEL 1480 CE 18.70 33.45 33.45 17.80 6366 6366.00 23.81 lakhs
TATASTEEL 1500 CE 14.95 26.90 26.90 14.05 12770 12770.00 47.7 lakhs
TATASTEEL 1520 CE 11.90 20.70 21.15 11.15 3667 3667.00 11.64 lakhs
TATASTEEL 1540 CE 9.55 16.80 16.80 9.00 3152 3152.00 13.73 lakhs
TATASTEEL 1560 CE 7.75 13.30 13.30 7.25 2433 2433.00 8.03 lakhs
TATASTEEL 1580 CE 6.40 10.60 10.75 6.05 1602 1602.00 4.16 lakhs
TATASTEEL 1600 CE 5.45 8.80 8.80 5.15 4617 4617.00 21.87 lakhs
TATASTEEL 1620 CE 4.50 6.85 6.85 4.25 964 964.00 3.46 lakhs
TATASTEEL 1640 CE 3.85 4.75 5.05 3.60 942 942.00 5.34 lakhs
TATASTEEL 1660 CE 3.35 4.50 4.55 3.20 637 637.00 3 lakhs
TATASTEEL 1680 CE 2.90 3.30 3.60 2.70 686 686.00 1.5 lakhs
TATASTEEL 1700 CE 2.55 2.90 3.10 2.35 1461 1461.00 7.42 lakhs
TATASTEEL 1720 CE 2.35 2.65 2.80 2.00 213 213.00 0.89 lakhs
TATASTEEL 1740 CE 2.10 2.10 2.55 1.85 243 243.00 1.07 lakhs
TATASTEEL 1760 CE 1.95 2.10 2.25 1.70 378 378.00 4.39 lakhs

TATASTEEL Call (CE) of strike 1400.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1400.00 CE

TATASTEEL Call (CE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1420.00 CE

TATASTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1400 PE 55.50 31.00 78.60 31.00 7418 7418.00 16.75 lakhs
TATASTEEL 1420 PE 67.80 39.30 91.20 39.30 2044 2044.00 4.25 lakhs
TATASTEEL 1440 PE 80.25 50.70 105.00 50.65 942 942.00 8.36 lakhs
TATASTEEL 1460 PE 93.50 65.45 119.00 65.45 468 468.00 4.59 lakhs
TATASTEEL 1480 PE 110.00 82.75 131.75 82.75 104 104.00 1.25 lakhs
TATASTEEL 1500 PE 124.70 92.00 151.00 92.00 247 247.00 3.36 lakhs
TATASTEEL 1520 PE 143.90 120.70 158.00 120.70 7 7.00 0.48 lakhs
TATASTEEL 1540 PE 170.65 131.25 170.75 131.25 4 4.00 1.08 lakhs
TATASTEEL 1560 PE 252.45 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATASTEEL 1580 PE 142.65 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATASTEEL 1600 PE 214.00 180.00 236.00 180.00 22 22.00 0.31 lakhs
TATASTEEL 1620 PE 460.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1640 PE 478.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1660 PE 480.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1680 PE 465.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1700 PE 230.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
TATASTEEL 1720 PE 483.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1740 PE 485.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1760 PE 483.45 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 1400.00 has an intrinsic value of 14.1 rupees

 chart TATASTEEL 1400.00 PE

TATASTEEL Put (PE) of strike 1420.00 has an intrinsic value of 34.1 rupees

 chart TATASTEEL 1420.00 PE

TATASTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 1380 PE 44.65 26.35 66.95 26.00 5752 5752.00 5.87 lakhs
TATASTEEL 1360 PE 35.70 21.60 56.55 20.25 6291 6291.00 7.74 lakhs
TATASTEEL 1340 PE 28.50 16.60 47.00 16.50 4103 4103.00 6.31 lakhs
TATASTEEL 1320 PE 22.10 12.35 38.75 12.35 2853 2853.00 5.52 lakhs
TATASTEEL 1300 PE 17.45 9.50 32.15 9.20 7453 7453.00 16.38 lakhs
TATASTEEL 1280 PE 13.30 7.55 25.95 6.85 1883 1883.00 4.3 lakhs
TATASTEEL 1260 PE 10.10 5.20 20.75 4.90 2731 2731.00 8.42 lakhs
TATASTEEL 1240 PE 8.30 3.70 17.05 3.65 1780 1780.00 4.74 lakhs
TATASTEEL 1220 PE 6.75 3.30 13.85 3.30 944 944.00 1.39 lakhs
TATASTEEL 1200 PE 5.70 2.90 11.45 2.30 3403 3403.00 9.89 lakhs
TATASTEEL 1180 PE 4.70 4.65 9.20 3.65 550 550.00 1.03 lakhs
TATASTEEL 1160 PE 3.95 3.35 7.65 3.00 426 426.00 0.92 lakhs
TATASTEEL 1140 PE 3.35 1.95 6.25 1.95 685 685.00 1.19 lakhs
TATASTEEL 1120 PE 119.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1100 PE 2.15 1.05 4.15 1.00 1177 1177.00 2.96 lakhs
TATASTEEL 1080 PE 98.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1060 PE 89.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1040 PE 80.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1020 PE 71.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1000 PE 0.80 0.60 1.35 0.55 80 80.00 1.28 lakhs
TATASTEEL 980 PE 1.20 1.20 1.20 1.20 2 2.00 0.02 lakhs
TATASTEEL 960 PE 49.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 940 PE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 920 PE 37.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 900 PE 0.30 0.00 0.00 0.00 0 0.00 0.4 lakhs
TATASTEEL 880 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 860 PE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 840 PE 19.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 820 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 800 PE 0.05 0.00 0.00 0.00 0 0.00 0.15 lakhs
TATASTEEL 780 PE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 760 PE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 740 PE 0.10 0.00 0.00 0.00 0 0.00 0.1 lakhs

TATASTEEL Put (PE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1380.00 PE

TATASTEEL Put (PE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 1360.00 PE