TATASTEEL
Tata Steel Limited
134.54
0.25 (0.19%)
Option Chain for TATASTEEL
18 Feb 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 5500 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
0.00 | 0 | 0 | 0 | 0.00 | 45.30 | 0.00 | 100 | 0.00 | 0.05 | - | 4 | 0 | 154 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 101 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 39.70 | 0.00 | 102 | 0.00 | 0.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 103 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 37.75 | 0.00 | 104 | 0.00 | 0.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 105 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 35.80 | 0.00 | 106 | 0.00 | 0.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 107 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 33.90 | 0.00 | 108 | 0.00 | 0.05 | - | 103 | -46 | 376 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 109 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 24.40 | 0.00 | 110 | -0.05 | 0.05 | - | 134 | 0 | 611 | - |
0.00 | 0 | 0 | 0 | 0.00 | 31.05 | 0.00 | 111 | 0.00 | 0.30 | 0.00 | 0 | 0 | 0 | 0.00 |
|
||||||||||||||
- | 0 | 0 | 0 | - | 30.10 | 0.00 | 112 | 0.00 | 0.10 | - | 148 | -11 | 143 | - |
0.00 | 0 | 0 | 0 | 0.00 | 29.15 | 0.00 | 113 | -0.05 | 0.10 | 56.30 | 67 | -8 | 206 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 15.60 | 0.00 | 114 | 0.00 | 0.15 | - | 6 | 0 | 283 | - |
0.00 | 0 | -2 | 0 | 0.00 | 18.90 | 0.00 | 115 | -0.05 | 0.10 | 51.43 | 248 | -3 | 588 | -0.02 |
- | 0 | 0 | 0 | - | 26.40 | 0.00 | 116 | -0.05 | 0.15 | 52.58 | 118 | 24 | 288 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 25.50 | 0.00 | 117 | -0.05 | 0.15 | 50.10 | 83 | 17 | 358 | -0.04 |
0.00 | 0 | 1 | 0 | 0.00 | 15.70 | 0.00 | 118 | -0.05 | 0.20 | 50.22 | 179 | -25 | 293 | -0.04 |
- | 0 | 0 | 0 | - | 23.75 | 0.00 | 119 | -0.05 | 0.20 | 47.57 | 122 | -8 | 274 | -0.05 |
0.93 | 359 | -3 | 6 | 50.70 | 14.80 | 0.65 | 120 | -0.05 | 0.20 | 44.95 | 1,872 | -16 | 1,973 | -0.05 |
0.00 | 0 | 1 | 0 | 0.00 | 12.85 | 0.00 | 121 | -0.10 | 0.25 | 44.39 | 368 | -2 | 252 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 15.05 | 0.00 | 122 | -0.10 | 0.30 | 43.45 | 281 | -27 | 297 | -0.07 |
0.00 | 0 | 1 | 0 | 0.00 | 11.05 | 0.00 | 123 | -0.05 | 0.40 | 43.72 | 248 | -17 | 270 | -0.09 |
0.00 | 0 | 4 | 0 | 0.00 | 11.05 | 0.00 | 124 | -0.05 | 0.45 | 42.10 | 318 | 5 | 386 | -0.10 |
0.92 | 281 | 2 | 57 | 34.40 | 9.75 | -0.35 | 125 | -0.05 | 0.50 | 40.26 | 2,540 | 121 | 1,450 | -0.12 |
0.85 | 70 | 0 | 44 | 41.01 | 9.15 | -0.15 | 126 | -0.05 | 0.60 | 39.34 | 258 | 22 | 226 | -0.14 |
0.86 | 110 | 6 | 76 | 34.53 | 8.00 | -0.40 | 127 | -0.10 | 0.70 | 38.04 | 760 | -82 | 1,182 | -0.16 |
0.84 | 127 | 19 | 104 | 33.18 | 7.10 | -0.40 | 128 | -0.10 | 0.85 | 37.29 | 619 | 23 | 1,381 | -0.19 |
0.82 | 684 | 18 | 255 | 29.70 | 6.10 | -0.50 | 129 | -0.10 | 0.95 | 35.27 | 1,152 | 161 | 563 | -0.22 |
0.78 | 1,736 | -39 | 878 | 28.62 | 5.25 | -0.55 | 130 | -0.15 | 1.15 | 34.45 | 4,026 | -96 | 2,549 | -0.26 |
0.73 | 415 | 188 | 579 | 28.48 | 4.50 | -0.55 | 131 | -0.10 | 1.35 | 33.12 | 1,529 | 6 | 512 | -0.30 |
0.67 | 512 | 107 | 2,462 | 27.59 | 3.75 | -0.55 | 132 | -0.10 | 1.65 | 32.59 | 3,003 | 83 | 899 | -0.35 |
0.61 | 915 | 99 | 3,231 | 27.28 | 3.10 | -0.50 | 133 | -0.05 | 2.00 | 32.05 | 2,838 | -104 | 748 | -0.40 |
0.54 | 494 | -74 | 2,771 | 27.38 | 2.55 | -0.50 | 134 | -0.05 | 2.40 | 31.45 | 1,599 | 51 | 647 | -0.46 |
0.47 | 2,100 | 198 | 6,488 | 27.26 | 2.05 | -0.45 | 135 | 0.00 | 2.90 | 31.34 | 1,625 | 73 | 1,919 | -0.52 |
0.41 | 1,153 | 34 | 1,951 | 27.52 | 1.65 | -0.40 | 136 | 0.05 | 3.50 | 31.72 | 501 | -19 | 385 | -0.58 |
0.35 | 1,576 | -45 | 1,305 | 28.26 | 1.35 | -0.35 | 137 | 0.00 | 4.10 | 31.41 | 394 | -36 | 307 | -0.64 |
0.29 | 737 | -49 | 1,169 | 28.96 | 1.10 | -0.25 | 138 | 0.15 | 4.95 | 33.67 | 115 | -5 | 349 | -0.68 |
0.24 | 503 | -22 | 1,446 | 28.98 | 0.85 | -0.25 | 139 | -0.15 | 5.35 | 29.02 | 98 | -29 | 135 | -0.76 |
0.21 | 5,472 | 48 | 6,313 | 30.73 | 0.75 | -0.15 | 140 | 0.30 | 6.55 | 35.52 | 117 | -22 | 1,742 | -0.76 |
0.17 | 592 | 52 | 579 | 31.21 | 0.60 | -0.15 | 141 | 0.20 | 7.25 | 34.01 | 32 | -13 | 75 | -0.80 |
0.14 | 579 | 26 | 802 | 31.09 | 0.45 | -0.15 | 142 | 0.15 | 8.15 | 35.28 | 42 | 1 | 86 | -0.83 |
0.12 | 797 | 72 | 540 | 32.64 | 0.40 | -0.10 | 143 | 0.05 | 8.75 | 29.11 | 10 | 3 | 49 | -0.91 |
0.10 | 609 | 90 | 446 | 33.95 | 0.35 | -0.05 | 144 | -0.10 | 9.60 | 26.20 | 9 | -5 | 48 | -0.95 |
0.09 | 2,424 | -413 | 4,046 | 35.01 | 0.30 | -0.05 | 145 | 0.35 | 11.00 | 40.56 | 2 | -1 | 702 | -0.87 |
0.08 | 542 | 59 | 300 | 35.74 | 0.25 | -0.05 | 146 | 0.00 | 8.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 1,194 | 89 | 622 | 36.15 | 0.20 | -0.10 | 147 | 0.00 | 10.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 622 | 27 | 65 | 38.29 | 0.20 | 0.00 | 148 | 0.00 | 15.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.05 | 500 | -21 | 274 | 38.13 | 0.15 | -0.05 | 149 | 0.00 | 13.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.04 | 6,225 | 40 | 1,828 | 40.08 | 0.15 | -0.05 | 150 | 0.25 | 15.75 | 45.55 | 34 | -28 | 1,339 | -0.93 |
0.03 | 370 | 13 | 23 | 39.10 | 0.10 | -0.05 | 151 | 0.00 | 12.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 420 | -90 | 127 | 40.95 | 0.10 | -0.05 | 152 | 0.00 | 21.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 153 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 309 | 2 | 34 | 40.02 | 0.05 | -0.05 | 154 | 0.00 | 20.00 | 0.00 | 0 | -2 | 0 | 0.00 |
0.02 | 850 | 1 | 104 | 41.69 | 0.05 | 0.00 | 155 | 0.00 | 15.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 279 | -2 | 23 | 43.24 | 0.05 | -0.05 | 156 | 0.00 | 18.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 157 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 515 | -15 | 37 | 51.34 | 0.10 | 0.05 | 158 | 0.00 | 21.65 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 159 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,482 | 2 | 25 | 49.58 | 0.05 | 0.00 | 160 | -0.30 | 25.70 | - | 26 | -5 | 1,992 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 161 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 162 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 163 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 164 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 3.80 | 0.00 | 165 | 0.00 | 22.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 166 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 167 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 168 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 169 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 664 | 0 | 56 | - | 0.05 | 0.00 | 170 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
37,217 | 26,037 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.