BullFO

Tata Steel (TATASTEEL) option chain analysis (29 Apr)

Tata Steel (TATASTEEL) option chain analysis 29 Apr 2021 expiry

Tata Steel (TATASTEEL) deals in Iron & Steel

Stock of Tata Steel closed at 899.50, opened at 921.00 and traded inside a range of 885.70 and 930.00 with a volume of 321.79 lakhs.

Date Close Open High Low Volume
09 Fri Apr 899.50 921.00 930.00 885.70 321.79 lakhs
08 Thu Apr 918.40 884.00 953.65 882.70 530.63 lakhs
07 Wed Apr 874.85 869.50 885.00 864.65 171.13 lakhs
06 Tue Apr 862.85 875.50 882.50 858.15 207.79 lakhs
05 Mon Apr 867.75 862.00 877.85 837.15 305.76 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 1061

Call of strike 1000.00 has highest open interest of 6560163 with 6183.00 total contracts traded, and a volume of 3870740200 and is trading at a premium of 10.00 Click here to view TATASTEEL 1000.00 Call price analysis

Put of strike 900.00 has highest open interest of 5004737 with 4717.00 total contracts traded, and a volume of 1603489300 and is trading at a premium of 33.35 Click here to view TATASTEEL 900.00 Put price analysis

Most active TATASTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
TATASTEEL 1000 CE 10.00 6560163 6183.00 38707.4 lakhs
TATASTEEL 900 PE 33.35 5004737 4717.00 16034.89 lakhs
TATASTEEL 950 CE 19.85 4505006 4246.00 23754.73 lakhs
TATASTEEL 900 CE 38.40 4197316 3956.00 26875.13 lakhs
TATASTEEL 850 PE 14.15 3428091 3231.00 18812.59 lakhs
TATASTEEL 920 CE 29.85 3335784 3144.00 15656.12 lakhs
TATASTEEL 800 PE 5.30 3221196 3036.00 25558.43 lakhs
TATASTEEL 940 CE 22.60 3157536 2976.00 12607.86 lakhs
TATASTEEL 1020 CE 7.60 3151170 2970.00 19281.55 lakhs
TATASTEEL 880 PE 24.15 2858334 2694.00 10226.98 lakhs
TATASTEEL 930 CE 26.10 2651439 2499.00 6836.02 lakhs
TATASTEEL 960 CE 17.20 2373457 2237.00 14736.23 lakhs
TATASTEEL 890 PE 28.55 2072133 1953.00 10154.83 lakhs
TATASTEEL 910 CE 34.05 1757016 1656.00 6817.99 lakhs
TATASTEEL 980 CE 13.20 1746406 1646.00 8188.8 lakhs
TATASTEEL 860 PE 16.90 1655160 1560.00 10515.57 lakhs
TATASTEEL 870 PE 20.35 1435533 1353.00 6078.47 lakhs
TATASTEEL 970 CE 15.05 1395215 1315.00 4491.21 lakhs
TATASTEEL 920 PE 44.80 1330494 1254.00 4869.99 lakhs
TATASTEEL 820 PE 7.85 1282749 1209.00 11958.53 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 890 CE 43.15 63.95 63.95 36.25 627051 591.00 6637.62 lakhs
TATASTEEL 880 CE 49.05 69.40 72.00 41.40 399997 377.00 5916.14 lakhs
TATASTEEL 870 CE 55.15 72.00 73.15 46.80 193102 182.00 5735.77 lakhs
TATASTEEL 860 CE 62.20 85.00 87.40 52.65 176126 166.00 7178.73 lakhs
TATASTEEL 850 CE 69.15 89.55 89.55 59.00 212200 200.00 8513.46 lakhs
TATASTEEL 840 CE 76.60 96.00 96.00 68.05 57294 54.00 3228.62 lakhs
TATASTEEL 830 CE 76.35 94.80 94.80 76.35 11671 11.00 3841.88 lakhs
TATASTEEL 820 CE 92.45 110.00 114.00 81.50 68965 65.00 7485.36 lakhs
TATASTEEL 810 CE 101.00 112.20 112.20 90.90 26525 25.00 3192.55 lakhs
TATASTEEL 800 CE 110.25 128.90 134.35 99.95 164455 155.00 11453.5 lakhs
TATASTEEL 790 CE 128.45 128.45 128.45 128.45 1061 1.00 2182.48 lakhs
TATASTEEL 780 CE 130.35 132.95 132.95 116.85 10610 10.00 3228.62 lakhs
TATASTEEL 770 CE 134.05 151.05 151.05 134.05 7427 7.00 2236.59 lakhs
TATASTEEL 760 CE 142.10 152.10 152.10 140.20 3183 3.00 4004.21 lakhs
TATASTEEL 750 CE 152.25 183.50 185.55 146.00 22281 21.00 5465.21 lakhs
TATASTEEL 740 CE 161.50 186.75 186.75 161.50 5305 5.00 3589.36 lakhs
TATASTEEL 730 CE 174.65 174.65 174.65 174.65 1061 1.00 4473.18 lakhs
TATASTEEL 720 CE 194.00 201.00 201.00 188.00 4244 4.00 2903.96 lakhs
TATASTEEL 710 CE 208.00 0.00 0.00 0.00 0 0.00 3084.33 lakhs
TATASTEEL 700 CE 208.00 208.00 208.05 193.00 48806 46.00 5140.55 lakhs
TATASTEEL 690 CE 192.15 0.00 0.00 0.00 0 0.00 234.48 lakhs
TATASTEEL 680 CE 166.00 0.00 0.00 0.00 0 0.00 198.41 lakhs
TATASTEEL 670 CE 187.90 0.00 0.00 0.00 0 0.00 144.3 lakhs
TATASTEEL 660 CE 137.30 0.00 0.00 0.00 0 0.00 126.26 lakhs
TATASTEEL 650 CE 275.25 0.00 0.00 0.00 0 0.00 1028.11 lakhs
TATASTEEL 640 CE 70.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 630 CE 91.60 0.00 0.00 0.00 0 0.00 90.19 lakhs
TATASTEEL 620 CE 70.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 610 CE 75.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 600 CE 298.45 0.00 0.00 0.00 0 0.00 955.96 lakhs
TATASTEEL 590 CE 345.00 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 580 CE 91.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 570 CE 97.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 560 CE 103.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 550 CE 308.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 540 CE 115.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 530 CE 122.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 520 CE 129.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 510 CE 136.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 500 CE 213.00 0.00 0.00 0.00 0 0.00 54.11 lakhs
TATASTEEL 490 CE 152.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 480 CE 160.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 470 CE 168.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 460 CE 176.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 450 CE 255.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 440 CE 193.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 430 CE 202.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 420 CE 211.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 410 CE 220.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 CE 229.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 390 CE 239.25 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Call (CE) of strike 890.00 has an intrinsic value of 9.5 rupees

 chart TATASTEEL 890.00 CE

TATASTEEL Call (CE) of strike 880.00 has an intrinsic value of 19.5 rupees

 chart TATASTEEL 880.00 CE

TATASTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 900 CE 38.40 52.80 59.00 32.00 4197316 3956.00 26875.13 lakhs
TATASTEEL 910 CE 34.05 46.95 53.15 27.90 1757016 1656.00 6817.99 lakhs
TATASTEEL 920 CE 29.85 50.35 50.35 24.45 3335784 3144.00 15656.12 lakhs
TATASTEEL 930 CE 26.10 38.50 42.60 21.35 2651439 2499.00 6836.02 lakhs
TATASTEEL 940 CE 22.60 33.95 37.90 18.45 3157536 2976.00 12607.86 lakhs
TATASTEEL 950 CE 19.85 30.55 33.60 16.25 4505006 4246.00 23754.73 lakhs
TATASTEEL 960 CE 17.20 25.40 29.60 14.00 2373457 2237.00 14736.23 lakhs
TATASTEEL 970 CE 15.05 22.95 26.15 12.15 1395215 1315.00 4491.21 lakhs
TATASTEEL 980 CE 13.20 19.20 23.25 10.55 1746406 1646.00 8188.8 lakhs
TATASTEEL 990 CE 11.45 16.40 20.80 9.30 874264 824.00 3877.96 lakhs
TATASTEEL 1000 CE 10.00 15.30 18.25 8.00 6560163 6183.00 38707.4 lakhs
TATASTEEL 1010 CE 8.75 14.00 16.00 7.05 753310 710.00 3517.22 lakhs
TATASTEEL 1020 CE 7.60 13.95 14.05 6.15 3151170 2970.00 19281.55 lakhs
TATASTEEL 1030 CE 6.85 7.00 7.75 5.75 68965 65.00 432.89 lakhs
TATASTEEL 1040 CE 5.75 9.50 9.60 4.75 422278 398.00 2164.44 lakhs
TATASTEEL 1050 CE 5.05 10.00 10.00 4.00 525195 495.00 2326.77 lakhs
TATASTEEL 1060 CE 4.50 7.50 7.50 3.70 108222 102.00 649.33 lakhs
TATASTEEL 1070 CE 3.85 7.95 11.80 3.05 729968 688.00 4545.32 lakhs

TATASTEEL Call (CE) of strike 900.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 900.00 CE

TATASTEEL Call (CE) of strike 910.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 910.00 CE

TATASTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 900 PE 33.35 26.85 40.25 24.80 5004737 4717.00 16034.89 lakhs
TATASTEEL 910 PE 38.85 32.25 46.20 28.55 1261529 1189.00 2507.14 lakhs
TATASTEEL 920 PE 44.80 40.25 52.65 33.35 1330494 1254.00 4869.99 lakhs
TATASTEEL 930 PE 50.90 43.20 57.00 37.85 252518 238.00 1569.22 lakhs
TATASTEEL 940 PE 57.60 48.75 64.30 43.85 181431 171.00 1659.4 lakhs
TATASTEEL 950 PE 64.10 52.25 73.25 50.00 165516 156.00 1641.37 lakhs
TATASTEEL 960 PE 73.00 60.90 75.60 60.85 12732 12.00 613.26 lakhs
TATASTEEL 970 PE 69.90 68.90 76.45 68.90 5305 5.00 108.22 lakhs
TATASTEEL 980 PE 81.50 75.40 81.50 75.40 3183 3.00 72.15 lakhs
TATASTEEL 990 PE 262.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1000 PE 111.90 86.00 111.90 86.00 6366 6.00 162.33 lakhs
TATASTEEL 1010 PE 237.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1020 PE 246.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1030 PE 255.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1040 PE 264.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1050 PE 281.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1060 PE 290.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 1070 PE 300.70 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 900.00 has an intrinsic value of 0.5 rupees

 chart TATASTEEL 900.00 PE

TATASTEEL Put (PE) of strike 910.00 has an intrinsic value of 10.5 rupees

 chart TATASTEEL 910.00 PE

TATASTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATASTEEL 890 PE 28.55 23.70 34.50 21.20 2072133 1953.00 10154.83 lakhs
TATASTEEL 880 PE 24.15 19.95 29.55 18.00 2858334 2694.00 10226.98 lakhs
TATASTEEL 870 PE 20.35 16.00 25.00 15.20 1435533 1353.00 6078.47 lakhs
TATASTEEL 860 PE 16.90 13.45 20.85 12.90 1655160 1560.00 10515.57 lakhs
TATASTEEL 850 PE 14.15 11.40 17.55 10.85 3428091 3231.00 18812.59 lakhs
TATASTEEL 840 PE 11.65 9.35 14.55 9.10 1116172 1052.00 7665.73 lakhs
TATASTEEL 830 PE 9.50 7.65 11.90 7.65 768164 724.00 8982.43 lakhs
TATASTEEL 820 PE 7.85 6.90 9.85 6.50 1282749 1209.00 11958.53 lakhs
TATASTEEL 810 PE 6.40 5.35 8.05 5.35 595221 561.00 3914.03 lakhs
TATASTEEL 800 PE 5.30 5.00 6.60 4.75 3221196 3036.00 25558.43 lakhs
TATASTEEL 790 PE 4.40 4.45 5.30 4.15 496548 468.00 8044.5 lakhs
TATASTEEL 780 PE 3.70 7.80 7.80 3.45 615380 580.00 8098.61 lakhs
TATASTEEL 770 PE 3.00 3.20 3.65 2.90 483816 456.00 6998.36 lakhs
TATASTEEL 760 PE 2.65 2.35 3.05 2.35 333154 314.00 9866.24 lakhs
TATASTEEL 750 PE 2.30 2.35 2.80 2.20 662064 624.00 21103.29 lakhs
TATASTEEL 740 PE 1.85 2.20 2.50 1.75 124137 117.00 8044.5 lakhs
TATASTEEL 730 PE 1.75 2.00 2.15 1.60 211139 199.00 8260.95 lakhs
TATASTEEL 720 PE 1.55 1.75 2.25 1.45 145357 137.00 8297.02 lakhs
TATASTEEL 710 PE 1.45 1.40 1.65 1.30 56233 53.00 4202.62 lakhs
TATASTEEL 700 PE 1.20 1.45 1.65 1.10 393631 371.00 22780.73 lakhs
TATASTEEL 690 PE 1.10 1.50 1.50 1.00 35013 33.00 3805.81 lakhs
TATASTEEL 680 PE 0.95 1.10 1.40 0.85 57294 54.00 6367.06 lakhs
TATASTEEL 670 PE 0.95 1.05 1.15 0.95 13793 13.00 4274.77 lakhs
TATASTEEL 660 PE 0.80 1.00 1.30 0.80 21220 20.00 2651.44 lakhs
TATASTEEL 650 PE 0.75 0.75 0.90 0.70 42440 40.00 5952.21 lakhs
TATASTEEL 640 PE 0.60 0.65 0.65 0.60 11671 11.00 2344.81 lakhs
TATASTEEL 630 PE 0.65 0.00 0.00 0.00 0 0.00 757.55 lakhs
TATASTEEL 620 PE 0.60 0.60 0.60 0.60 1061 1.00 955.96 lakhs
TATASTEEL 610 PE 0.50 0.65 0.65 0.50 3183 3.00 595.22 lakhs
TATASTEEL 600 PE 0.50 0.55 0.55 0.45 37135 35.00 7377.13 lakhs
TATASTEEL 590 PE 0.65 0.00 0.00 0.00 0 0.00 198.41 lakhs
TATASTEEL 580 PE 0.60 0.00 0.00 0.00 0 0.00 613.26 lakhs
TATASTEEL 570 PE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 560 PE 0.25 0.00 0.00 0.00 0 0.00 90.19 lakhs
TATASTEEL 550 PE 0.25 0.00 0.00 0.00 0 0.00 306.63 lakhs
TATASTEEL 540 PE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 530 PE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 520 PE 0.15 0.00 0.00 0.00 0 0.00 36.07 lakhs
TATASTEEL 510 PE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 500 PE 0.30 0.00 0.00 0.00 0 0.00 198.41 lakhs
TATASTEEL 490 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 480 PE 11.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 470 PE 10.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 460 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 450 PE 0.15 0.00 0.00 0.00 0 0.00 72.15 lakhs
TATASTEEL 440 PE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 430 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 420 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 410 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATASTEEL 400 PE 2.00 0.00 0.00 0.00 0 0.00 18.04 lakhs
TATASTEEL 390 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs

TATASTEEL Put (PE) of strike 890.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 890.00 PE

TATASTEEL Put (PE) of strike 880.00 has an intrinsic value of 0 rupees

 chart TATASTEEL 880.00 PE