TATASTEEL
Tata Steel Limited
152.6
-1.57 (-1.02%)
Option Chain for TATASTEEL
17 Jun 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 | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 47.55 | 0.00 | - 106.4 - | 0.00 | 0.05 | - | 1 | 0 | 83 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 107.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 110 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 46.65 | 0.00 | - 111.4 - | 0.00 | 0.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 112.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 113.9 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 115 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 39.60 | 0.00 | - 116.4 - | 0.00 | 0.05 | - | 1 | 0 | 187 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 117.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 118.9 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 120 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 33.35 | 0.00 | - 121.4 - | 0.00 | 0.05 | - | 2 | -1 | 355 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 122.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 31.00 | 0.00 | - 123.9 - | 0.00 | 0.05 | 0.00 | 0 | -8 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 32.90 | 0.00 | - 125 - | 0.00 | 0.05 | 30.00 | 0 | 0 | 0 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 27.75 | 0.00 | - 126.4 - | 0.00 | 0.05 | - | 100 | -55 | 316 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 127.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 14.75 | 0.00 | - 128.9 - | 0.00 | 0.10 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 27.95 | 0.00 | - 130 - | 0.00 | 0.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 24.80 | 0.00 | - 131.4 - | 0.00 | 0.10 | 49.09 | 5 | -3 | 166 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 132.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 11.70 | 0.00 | - 133.9 - | 0.00 | 0.10 | 0.00 | 0 | -1 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 23.05 | 0.00 | - 135 - | 0.00 | 0.10 | 41.61 | 3 | 0 | 35 | -0.03 |
0.95 | 151 | -1 | 2 | 45.41 | 16.75 | -1.05 | 5.23 136.4 85.00 | 0.00 | 0.10 | 38.67 | 118 | -85 | 789 | -0.03 |
- | 0 | 0 | 0 | - | 20.65 | 0.00 | - 137.5 - | -0.05 | 0.10 | 36.39 | 5 | 1 | 4 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 13.35 | 0.00 | - 138.9 - | 0.00 | 0.10 | 33.50 | 43 | 3 | 147 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 13.80 | 0.00 | - 140 - | -0.05 | 0.10 | 31.18 | 37 | -2 | 184 | -0.03 |
- | 179 | -2 | 7 | - | 11.40 | -1.60 | 3.21 141.4 25.50 | 0.00 | 0.20 | 32.49 | 718 | -51 | 575 | -0.06 |
0.00 | 0 | 5 | 0 | 0.00 | 11.75 | 0.00 | - 142.5 -0.80 | -0.05 | 0.20 | 29.94 | 83 | -4 | 77 | -0.06 |
0.00 | 0 | -2 | 0 | 0.00 | 10.90 | 0.00 | - 143.9 1.00 | 0.00 | 0.30 | 29.49 | 85 | -2 | 320 | -0.09 |
0.93 | 54 | 14 | 45 | 22.94 | 8.10 | -1.55 | 5.87 145 2.79 | 0.00 | 0.35 | 27.88 | 226 | 39 | 317 | -0.11 |
0.89 | 358 | -10 | 51 | 23.35 | 6.85 | -1.45 | 3.54 146.4 7.70 | 0.05 | 0.50 | 27.10 | 611 | -77 | 1,267 | -0.15 |
0.83 | 36 | 11 | 59 | 24.89 | 6.00 | -1.35 | 4.81 147.5 -0.36 | 0.10 | 0.65 | 26.38 | 277 | -4 | 173 | -0.18 |
0.77 | 75 | 2 | 32 | 23.46 | 4.80 | -1.35 | 5.56 148.9 -37.50 | 0.15 | 0.90 | 25.45 | 685 | -75 | 417 | -0.24 |
0.71 | 404 | 56 | 361 | 23.46 | 4.00 | -1.30 | 1.88 150 -2.55 | 0.25 | 1.25 | 25.85 | 1,741 | -143 | 758 | -0.31 |
0.62 | 640 | -29 | 649 | 23.54 | 3.10 | -1.15 | 1.77 151.4 5.45 | 0.35 | 1.70 | 25.21 | 1,495 | -158 | 1,133 | -0.39 |
0.54 | 357 | 41 | 1,466 | 24.26 | 2.55 | -1.00 | 0.87 152.5 -0.88 | 0.55 | 2.25 | 25.89 | 1,492 | -36 | 310 | -0.46 |
|
||||||||||||||
0.44 | 824 | 150 | 2,311 | 23.88 | 1.85 | -0.85 | 0.47 153.9 -0.32 | 0.60 | 2.90 | 25.04 | 1,260 | -48 | 384 | -0.55 |
0.37 | 1,143 | 185 | 4,151 | 24.20 | 1.45 | -0.70 | 0.33 155 0.21 | 0.75 | 3.60 | 25.43 | 1,052 | 39 | 377 | -0.62 |
0.28 | 2,457 | -81 | 2,826 | 24.06 | 1.00 | -0.60 | 0.51 156.4 -0.01 | 0.95 | 4.60 | 26.06 | 649 | 1 | 1,258 | -0.70 |
0.23 | 787 | -35 | 1,291 | 24.96 | 0.80 | -0.50 | 0.25 157.5 0.60 | 1.00 | 5.45 | 26.54 | 302 | -21 | 196 | -0.75 |
0.18 | 2,172 | 51 | 1,274 | 26.01 | 0.60 | -0.30 | 0.19 158.9 -0.22 | 1.20 | 6.65 | 27.88 | 87 | -11 | 415 | -0.80 |
0.14 | 1,829 | 74 | 1,964 | 26.28 | 0.45 | -0.30 | 0.11 160 0.03 | 1.35 | 7.70 | 30.13 | 76 | 2 | 205 | -0.82 |
0.11 | 3,376 | -19 | 1,862 | 27.58 | 0.35 | -0.15 | 0.12 161.4 0.84 | 1.30 | 8.95 | 31.15 | 74 | -16 | 405 | -0.86 |
0.08 | 235 | 24 | 185 | 27.55 | 0.25 | -0.20 | 0.25 162.5 0.38 | 1.30 | 9.95 | 31.81 | 36 | 9 | 59 | -0.88 |
0.08 | 635 | 11 | 274 | 30.44 | 0.25 | -0.10 | 0.12 163.9 0.27 | 1.40 | 11.30 | 33.89 | 28 | 3 | 78 | -0.90 |
0.06 | 510 | 8 | 262 | 31.06 | 0.20 | -0.10 | 0.05 165 0.50 | 1.50 | 12.30 | 33.71 | 18 | 4 | 26 | -0.92 |
0.05 | 2,868 | 35 | 921 | 31.80 | 0.15 | -0.10 | 0.14 166.4 - | 1.55 | 13.70 | 36.61 | 5 | 0 | 396 | -0.92 |
0.05 | 95 | -12 | 89 | 33.80 | 0.15 | -0.05 | 0.17 167.5 -0.17 | -1.10 | 13.65 | - | 11 | 2 | 16 | - |
0.03 | 410 | 5 | 27 | 33.73 | 0.10 | -0.05 | - 168.9 - | 0.05 | 16.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 192 | 0 | 12 | 35.48 | 0.10 | -0.05 | - 170 - | 0.00 | 18.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.04 | 1,402 | 30 | 307 | 40.49 | 0.15 | 0.05 | - 171.4 - | 0.00 | 18.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 41 | 0 | 4 | 35.51 | 0.05 | -0.05 | - 172.5 - | 0.00 | 15.45 | - | 0 | 0 | 0 | - |
0.03 | 284 | 0 | 4 | 41.77 | 0.10 | 0.00 | - 173.9 - | -0.05 | 19.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 68 | 9 | 23 | 39.07 | 0.05 | 0.00 | - 175 0.33 | 0.00 | 22.65 | 0.00 | 0 | 3 | 0 | 0.00 |
0.02 | 872 | -5 | 17 | 45.47 | 0.10 | 0.00 | - 176.4 0.40 | 0.00 | 23.65 | 0.00 | 0 | -2 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 177.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 178.9 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 19 | 0 | 4 | 46.07 | 0.05 | 0.00 | - 180 - | 0.00 | 27.50 | 0.00 | 0 | 3 | 0 | 0.00 |
0.01 | 716 | -25 | 69 | 47.87 | 0.05 | 0.00 | - 181.4 0.04 | 0.00 | 27.50 | 0.00 | 0 | -1 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 182.5 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 185 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 391 | 0 | 1 | - | 0.05 | 0.00 | - 186.4 - | 0.00 | 28.30 | 0.00 | 0 | 0 | 0 | 0.00 |
23,580 | 11,428 |
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.