Tata Steel (TATASTEEL) option chain analysis (24 Jun)
Tata Steel (TATASTEEL) option chain analysis 24 Jun 2021 expiry
Tata Steel (TATASTEEL) deals in Iron & Steel
Stock of Tata Steel closed at 1174.30, opened at 1170.00 and traded inside a range of 1160.10 and 1186.80 with a volume of 97.68 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1174.30 | 1170.00 | 1186.80 | 1160.10 | 97.68 lakhs |
| 14 Mon Jun | 1164.80 | 1168.00 | 1178.65 | 1140.00 | 160.31 lakhs |
| 11 Fri Jun | 1158.35 | 1127.80 | 1164.60 | 1113.10 | 174.46 lakhs |
| 10 Thu Jun | 1114.45 | 1109.30 | 1125.80 | 1102.90 | 77.77 lakhs |
| 09 Wed Jun | 1101.00 | 1117.00 | 1128.00 | 1093.95 | 111.14 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 850
Call of strike 1200.00 has highest open interest of 12097200 with 14232.00 total contracts traded, and a volume of 4218677500 and is trading at a premium of 19.20 Click here to view TATASTEEL 1200.00 Call price analysis
Put of strike 1100.00 has highest open interest of 2874700 with 3382.00 total contracts traded, and a volume of 1113372500 and is trading at a premium of 13.80 Click here to view TATASTEEL 1100.00 Put price analysis
Most active TATASTEEL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATASTEEL 1200 CE | 19.20 | 12097200 | 14232.00 | 42186.78 lakhs |
| TATASTEEL 1180 CE | 24.90 | 6176950 | 7267.00 | 12607.63 lakhs |
| TATASTEEL 1160 CE | 31.30 | 4378350 | 5151.00 | 9927.15 lakhs |
| TATASTEEL 1170 CE | 28.05 | 3329450 | 3917.00 | 7853.58 lakhs |
| TATASTEEL 1150 CE | 35.05 | 3118650 | 3669.00 | 13929.8 lakhs |
| TATASTEEL 1100 PE | 13.80 | 2874700 | 3382.00 | 11133.73 lakhs |
| TATASTEEL 1250 CE | 9.60 | 2717450 | 3197.00 | 10967.55 lakhs |
| TATASTEEL 1220 CE | 14.45 | 2321350 | 2731.00 | 5902.83 lakhs |
| TATASTEEL 1300 CE | 5.05 | 1978800 | 2328.00 | 13980.38 lakhs |
| TATASTEEL 1190 CE | 22.10 | 1934600 | 2276.00 | 4920.23 lakhs |
| TATASTEEL 1150 PE | 34.65 | 1738250 | 2045.00 | 6011.2 lakhs |
| TATASTEEL 1130 PE | 24.30 | 1467950 | 1727.00 | 3598.05 lakhs |
| TATASTEEL 1000 PE | 3.50 | 1462850 | 1721.00 | 17621.78 lakhs |
| TATASTEEL 1140 CE | 39.80 | 1441600 | 1696.00 | 8561.63 lakhs |
| TATASTEEL 1050 PE | 6.10 | 1439900 | 1694.00 | 7593.48 lakhs |
| TATASTEEL 1140 PE | 29.30 | 1389750 | 1635.00 | 2890 lakhs |
| TATASTEEL 1240 CE | 11.00 | 1312400 | 1544.00 | 3518.58 lakhs |
| TATASTEEL 1120 PE | 20.15 | 1213800 | 1428.00 | 3598.05 lakhs |
| TATASTEEL 1160 PE | 40.70 | 1182350 | 1391.00 | 1755.68 lakhs |
| TATASTEEL 1210 CE | 16.70 | 1148350 | 1351.00 | 3749.78 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 1170 CE | 28.05 | 28.50 | 35.70 | 26.85 | 3329450 | 3917.00 | 7853.58 lakhs |
| TATASTEEL 1160 CE | 31.30 | 29.00 | 39.90 | 29.00 | 4378350 | 5151.00 | 9927.15 lakhs |
| TATASTEEL 1150 CE | 35.05 | 35.95 | 44.50 | 33.35 | 3118650 | 3669.00 | 13929.8 lakhs |
| TATASTEEL 1140 CE | 39.80 | 39.00 | 49.90 | 37.95 | 1441600 | 1696.00 | 8561.63 lakhs |
| TATASTEEL 1130 CE | 44.85 | 43.70 | 55.30 | 41.95 | 567800 | 668.00 | 2817.75 lakhs |
| TATASTEEL 1120 CE | 50.60 | 47.60 | 61.25 | 46.30 | 423300 | 498.00 | 9349.15 lakhs |
| TATASTEEL 1110 CE | 57.35 | 54.65 | 68.10 | 54.50 | 124950 | 147.00 | 1726.78 lakhs |
| TATASTEEL 1100 CE | 63.90 | 61.00 | 76.70 | 57.70 | 1137300 | 1338.00 | 8279.85 lakhs |
| TATASTEEL 1090 CE | 75.70 | 74.95 | 84.05 | 72.25 | 18700 | 22.00 | 2225.3 lakhs |
| TATASTEEL 1080 CE | 79.40 | 79.30 | 93.00 | 77.75 | 83300 | 98.00 | 2218.08 lakhs |
| TATASTEEL 1070 CE | 87.90 | 101.75 | 101.75 | 87.50 | 6800 | 8.00 | 1221.03 lakhs |
| TATASTEEL 1060 CE | 96.75 | 97.40 | 108.10 | 95.90 | 8500 | 10.00 | 520.2 lakhs |
| TATASTEEL 1050 CE | 106.15 | 99.20 | 115.00 | 99.20 | 39950 | 47.00 | 1069.3 lakhs |
| TATASTEEL 1040 CE | 116.10 | 116.10 | 116.10 | 116.10 | 850 | 1.00 | 173.4 lakhs |
| TATASTEEL 1030 CE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.8 lakhs |
| TATASTEEL 1020 CE | 133.15 | 122.00 | 139.40 | 122.00 | 5100 | 6.00 | 72.25 lakhs |
| TATASTEEL 1010 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 1000 CE | 153.40 | 144.00 | 165.00 | 144.00 | 115600 | 136.00 | 7073.28 lakhs |
| TATASTEEL 990 CE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 980 CE | 15.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 970 CE | 134.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 960 CE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 950 CE | 143.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 158.95 lakhs |
| TATASTEEL 940 CE | 20.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 930 CE | 225.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.13 lakhs |
| TATASTEEL 920 CE | 173.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 910 CE | 165.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 900 CE | 250.00 | 241.95 | 260.00 | 241.95 | 3400 | 4.00 | 534.65 lakhs |
| TATASTEEL 890 CE | 28.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 880 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 870 CE | 198.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 860 CE | 209.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 850 CE | 212.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.13 lakhs |
| TATASTEEL 840 CE | 307.55 | 307.55 | 307.55 | 307.55 | 850 | 1.00 | 7.23 lakhs |
| TATASTEEL 830 CE | 42.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 820 CE | 45.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 810 CE | 47.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 800 CE | 349.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 296.23 lakhs |
| TATASTEEL 790 CE | 54.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 780 CE | 57.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 770 CE | 61.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 760 CE | 64.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 750 CE | 327.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.13 lakhs |
| TATASTEEL 740 CE | 72.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 730 CE | 77.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 720 CE | 81.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 710 CE | 86.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 700 CE | 425.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 397.38 lakhs |
| TATASTEEL 690 CE | 96.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 680 CE | 102.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 670 CE | 107.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 660 CE | 113.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 650 CE | 440.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 166.18 lakhs |
| TATASTEEL 640 CE | 125.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 630 CE | 132.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 620 CE | 138.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 610 CE | 145.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 600 CE | 468.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 79.48 lakhs |
| TATASTEEL 590 CE | 159.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 580 CE | 167.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 570 CE | 175.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 560 CE | 182.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 550 CE | 510.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 540 CE | 199.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 530 CE | 207.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 520 CE | 216.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 510 CE | 224.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 500 CE | 233.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 490 CE | 242.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 480 CE | 251.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Call (CE) of strike 1170.00 has an intrinsic value of 4.3 rupees
TATASTEEL Call (CE) of strike 1160.00 has an intrinsic value of 14.3 rupees
TATASTEEL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 1180 CE | 24.90 | 24.80 | 31.95 | 23.20 | 6176950 | 7267.00 | 12607.63 lakhs |
| TATASTEEL 1190 CE | 22.10 | 21.30 | 28.50 | 20.75 | 1934600 | 2276.00 | 4920.23 lakhs |
| TATASTEEL 1200 CE | 19.20 | 19.80 | 25.40 | 18.15 | 12097200 | 14232.00 | 42186.78 lakhs |
| TATASTEEL 1210 CE | 16.70 | 16.45 | 22.00 | 15.95 | 1148350 | 1351.00 | 3749.78 lakhs |
| TATASTEEL 1220 CE | 14.45 | 14.90 | 19.40 | 14.00 | 2321350 | 2731.00 | 5902.83 lakhs |
| TATASTEEL 1230 CE | 12.60 | 13.20 | 17.10 | 12.15 | 690200 | 812.00 | 2239.75 lakhs |
| TATASTEEL 1240 CE | 11.00 | 12.05 | 15.05 | 10.55 | 1312400 | 1544.00 | 3518.58 lakhs |
| TATASTEEL 1250 CE | 9.60 | 12.25 | 13.40 | 9.15 | 2717450 | 3197.00 | 10967.55 lakhs |
| TATASTEEL 1260 CE | 8.40 | 9.05 | 11.75 | 8.00 | 673200 | 792.00 | 2824.98 lakhs |
| TATASTEEL 1270 CE | 7.40 | 8.15 | 10.30 | 7.20 | 554200 | 652.00 | 1119.88 lakhs |
| TATASTEEL 1280 CE | 6.70 | 7.15 | 9.20 | 6.35 | 484500 | 570.00 | 1719.55 lakhs |
| TATASTEEL 1290 CE | 5.80 | 6.45 | 8.10 | 5.55 | 336600 | 396.00 | 715.28 lakhs |
| TATASTEEL 1300 CE | 5.05 | 5.60 | 7.10 | 4.80 | 1978800 | 2328.00 | 13980.38 lakhs |
| TATASTEEL 1310 CE | 4.45 | 5.40 | 6.45 | 4.25 | 283050 | 333.00 | 303.45 lakhs |
| TATASTEEL 1320 CE | 3.85 | 4.05 | 5.70 | 3.70 | 435200 | 512.00 | 1495.58 lakhs |
| TATASTEEL 1330 CE | 3.70 | 4.50 | 5.00 | 3.35 | 31450 | 37.00 | 310.68 lakhs |
| TATASTEEL 1340 CE | 3.15 | 3.90 | 4.65 | 3.00 | 109650 | 129.00 | 939.25 lakhs |
| TATASTEEL 1350 CE | 2.70 | 3.00 | 4.05 | 2.45 | 578850 | 681.00 | 3417.43 lakhs |
| TATASTEEL 1360 CE | 2.40 | 2.75 | 3.75 | 2.15 | 46750 | 55.00 | 296.23 lakhs |
| TATASTEEL 1370 CE | 2.40 | 2.95 | 3.25 | 2.20 | 42500 | 50.00 | 274.55 lakhs |
| TATASTEEL 1380 CE | 2.05 | 2.80 | 2.80 | 1.95 | 46750 | 55.00 | 895.9 lakhs |
| TATASTEEL 1400 CE | 1.90 | 2.75 | 2.75 | 1.80 | 539750 | 635.00 | 5743.88 lakhs |
TATASTEEL Call (CE) of strike 1180.00 has an intrinsic value of 0 rupees
TATASTEEL Call (CE) of strike 1190.00 has an intrinsic value of 0 rupees
TATASTEEL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 1180 PE | 54.25 | 63.75 | 64.45 | 48.00 | 568650 | 669.00 | 1416.1 lakhs |
| TATASTEEL 1190 PE | 63.65 | 64.85 | 66.55 | 55.80 | 17850 | 21.00 | 72.25 lakhs |
| TATASTEEL 1200 PE | 68.15 | 78.20 | 78.20 | 61.60 | 277100 | 326.00 | 2023 lakhs |
| TATASTEEL 1210 PE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 1220 PE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.68 lakhs |
| TATASTEEL 1230 PE | 170.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 1240 PE | 140.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 1250 PE | 105.55 | 105.55 | 105.55 | 105.55 | 850 | 1.00 | 115.6 lakhs |
| TATASTEEL 1260 PE | 289.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1270 PE | 298.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1280 PE | 307.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1290 PE | 270.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1300 PE | 208.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.9 lakhs |
| TATASTEEL 1310 PE | 288.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1320 PE | 297.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1330 PE | 305.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1340 PE | 285.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1350 PE | 294.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1360 PE | 303.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1370 PE | 306.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1380 PE | 288.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 1400 PE | 306.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Put (PE) of strike 1180.00 has an intrinsic value of 5.7 rupees
TATASTEEL Put (PE) of strike 1190.00 has an intrinsic value of 15.7 rupees
TATASTEEL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATASTEEL 1170 PE | 47.35 | 56.65 | 58.00 | 41.90 | 606050 | 713.00 | 1054.85 lakhs |
| TATASTEEL 1160 PE | 40.70 | 52.75 | 52.75 | 36.10 | 1182350 | 1391.00 | 1755.68 lakhs |
| TATASTEEL 1150 PE | 34.65 | 42.00 | 45.00 | 30.55 | 1738250 | 2045.00 | 6011.2 lakhs |
| TATASTEEL 1140 PE | 29.30 | 37.05 | 38.50 | 25.95 | 1389750 | 1635.00 | 2890 lakhs |
| TATASTEEL 1130 PE | 24.30 | 31.65 | 33.55 | 21.75 | 1467950 | 1727.00 | 3598.05 lakhs |
| TATASTEEL 1120 PE | 20.15 | 26.95 | 28.30 | 18.05 | 1213800 | 1428.00 | 3598.05 lakhs |
| TATASTEEL 1110 PE | 16.75 | 23.70 | 23.80 | 15.00 | 601800 | 708.00 | 2095.25 lakhs |
| TATASTEEL 1100 PE | 13.80 | 17.80 | 20.20 | 12.20 | 2874700 | 3382.00 | 11133.73 lakhs |
| TATASTEEL 1090 PE | 11.45 | 15.90 | 16.95 | 10.20 | 528700 | 622.00 | 2557.65 lakhs |
| TATASTEEL 1080 PE | 9.50 | 12.65 | 14.20 | 8.45 | 1093950 | 1287.00 | 5729.43 lakhs |
| TATASTEEL 1070 PE | 7.95 | 10.40 | 12.00 | 7.15 | 609450 | 717.00 | 2601 lakhs |
| TATASTEEL 1060 PE | 6.85 | 8.40 | 10.15 | 5.90 | 1071000 | 1260.00 | 3417.43 lakhs |
| TATASTEEL 1050 PE | 6.10 | 7.90 | 8.55 | 5.00 | 1439900 | 1694.00 | 7593.48 lakhs |
| TATASTEEL 1040 PE | 5.15 | 6.55 | 7.15 | 4.30 | 834700 | 982.00 | 3468 lakhs |
| TATASTEEL 1030 PE | 4.50 | 5.15 | 5.95 | 3.70 | 440300 | 518.00 | 1603.95 lakhs |
| TATASTEEL 1020 PE | 4.05 | 4.80 | 4.85 | 3.30 | 565250 | 665.00 | 2572.1 lakhs |
| TATASTEEL 1010 PE | 3.70 | 4.35 | 4.35 | 3.00 | 43350 | 51.00 | 2145.83 lakhs |
| TATASTEEL 1000 PE | 3.50 | 3.60 | 3.90 | 2.60 | 1462850 | 1721.00 | 17621.78 lakhs |
| TATASTEEL 990 PE | 3.05 | 3.00 | 3.65 | 2.25 | 229500 | 270.00 | 975.38 lakhs |
| TATASTEEL 980 PE | 2.70 | 2.10 | 3.10 | 1.95 | 380800 | 448.00 | 2702.15 lakhs |
| TATASTEEL 970 PE | 2.30 | 1.85 | 2.45 | 1.75 | 38250 | 45.00 | 794.75 lakhs |
| TATASTEEL 960 PE | 1.75 | 1.80 | 1.95 | 1.50 | 32300 | 38.00 | 693.6 lakhs |
| TATASTEEL 950 PE | 1.35 | 1.90 | 1.95 | 1.25 | 295800 | 348.00 | 5758.33 lakhs |
| TATASTEEL 940 PE | 1.45 | 1.55 | 1.60 | 1.25 | 30600 | 36.00 | 1119.88 lakhs |
| TATASTEEL 930 PE | 0.90 | 1.05 | 1.05 | 0.90 | 2550 | 3.00 | 758.63 lakhs |
| TATASTEEL 920 PE | 1.05 | 1.20 | 1.20 | 1.05 | 40800 | 48.00 | 1083.75 lakhs |
| TATASTEEL 910 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231.2 lakhs |
| TATASTEEL 900 PE | 0.95 | 1.10 | 1.40 | 0.85 | 95200 | 112.00 | 6227.95 lakhs |
| TATASTEEL 890 PE | 187.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 880 PE | 179.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 870 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 860 PE | 163.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 850 PE | 0.50 | 0.75 | 0.75 | 0.50 | 14450 | 17.00 | 578 lakhs |
| TATASTEEL 840 PE | 148.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 830 PE | 141.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 820 PE | 134.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 810 PE | 127.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 800 PE | 0.35 | 0.40 | 0.40 | 0.30 | 4250 | 5.00 | 953.7 lakhs |
| TATASTEEL 790 PE | 113.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 780 PE | 107.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 770 PE | 100.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 760 PE | 94.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 750 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 740 PE | 82.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 730 PE | 77.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 720 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 710 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| TATASTEEL 700 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 354.03 lakhs |
| TATASTEEL 690 PE | 57.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 680 PE | 52.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 670 PE | 48.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 660 PE | 44.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 650 PE | 0.20 | 0.20 | 0.20 | 0.20 | 850 | 1.00 | 166.18 lakhs |
| TATASTEEL 640 PE | 36.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 630 PE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 620 PE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 610 PE | 26.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 600 PE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 590 PE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 580 PE | 18.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 570 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| TATASTEEL 560 PE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 550 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 540 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 530 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 520 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 510 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 500 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.9 lakhs |
| TATASTEEL 490 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATASTEEL 480 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATASTEEL Put (PE) of strike 1170.00 has an intrinsic value of 0 rupees
TATASTEEL Put (PE) of strike 1160.00 has an intrinsic value of 0 rupees
