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
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
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
TATASTEEL Call (CE) of strike 1360.00 has an intrinsic value of 25.9 rupees
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
TATASTEEL Call (CE) of strike 1420.00 has an intrinsic value of 0 rupees
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
TATASTEEL Put (PE) of strike 1420.00 has an intrinsic value of 34.1 rupees
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
TATASTEEL Put (PE) of strike 1360.00 has an intrinsic value of 0 rupees
