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
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
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
TATASTEEL Call (CE) of strike 1060.00 has an intrinsic value of 28.35 rupees
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
TATASTEEL Call (CE) of strike 1120.00 has an intrinsic value of 0 rupees
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
TATASTEEL Put (PE) of strike 1120.00 has an intrinsic value of 31.65 rupees
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
TATASTEEL Put (PE) of strike 1060.00 has an intrinsic value of 0 rupees
