TATASTEEL
TATA STEEL LIMITED
162.55
5.17 (3.29%)
Option Chain for TATASTEEL
26 Jul 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 11,000 | 11,000 | 33,000 | 33.35 | 130 | 0.15 | 1,26,500 | 1,15,500 | 1,15,500 | ||
| 0 | 0 | 0 | 33.7 | 130.4 | 1.15 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 31.95 | 132.4 | 1.35 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 0 | 132.5 | 0 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 30.3 | 134.4 | 1.65 | 0 | 0 | 0 | ||
| 16,500 | -5,500 | 33,000 | 28.4 | 4.30 | 135 | -0.35 | 0.25 | 49,99,500 | 2,86,000 | 14,52,000 |
| 0 | 0 | 0 | 28.6 | 0.00 | 136.4 | -0.45 | 0.25 | 6,05,000 | -1,59,500 | 6,21,500 |
| 11,000 | 0 | 27,500 | 26.4 | 6.65 | 137.5 | -0.40 | 0.3 | 2,25,500 | 11,000 | 82,500 |
| 0 | 0 | 0 | 27 | 0.00 | 138.4 | 0.00 | 2.3 | 0 | 0 | 0 |
| 2,75,000 | -4,45,500 | 7,48,000 | 24.1 | 5.00 | 140 | -0.55 | 0.35 | 93,11,500 | 3,90,500 | 71,99,500 |
| 0 | 0 | 0 | 25.45 | 0.00 | 140.4 | 0.00 | 2.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 23.9 | 0.00 | 142.4 | 0.00 | 3.15 | 0 | 0 | 0 |
| 2,86,000 | -27,500 | 1,43,000 | 21.35 | 4.50 | 142.5 | -0.65 | 0.45 | 12,76,000 | -2,09,000 | 11,11,000 |
| 0 | 0 | 0 | 22.45 | 0.00 | 144.4 | 0.00 | 3.65 | 0 | 0 | 0 |
| 16,11,500 | 2,91,500 | 11,44,000 | 19.25 | 4.45 | 145 | -0.80 | 0.6 | 63,85,500 | 2,53,000 | 38,44,500 |
| 0 | 0 | 0 | 21 | 0.00 | 146.4 | -1.00 | 0.7 | 10,61,500 | -22,000 | 3,63,000 |
| 44,000 | 16,500 | 1,15,500 | 16.75 | 3.95 | 147.5 | -1.10 | 0.8 | 8,85,500 | 1,54,000 | 3,96,000 |
| 0 | 0 | 0 | 19.65 | 0.00 | 148.4 | 0.00 | 4.75 | 0 | 0 | 0 |
| 9,40,500 | 1,15,500 | 19,96,500 | 14.75 | 3.90 | 150 | -1.35 | 1.05 | 1,33,48,500 | 10,56,000 | 61,76,500 |
| 0 | 0 | 0 | 18.35 | 0.00 | 150.4 | 0.00 | 5.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 17.05 | 0.00 | 152.4 | 0.00 | 6.1 | 0 | 0 | 0 |
| 1,15,500 | 0 | 2,80,500 | 12.55 | 3.45 | 152.5 | -1.65 | 1.45 | 23,87,000 | 1,54,000 | 13,69,500 |
| 0 | 0 | 0 | 15.85 | 0.00 | 154.4 | 0.00 | 6.85 | 0 | 0 | 0 |
| 18,04,000 | 1,43,000 | 34,59,500 | 10.65 | 3.10 | 155 | -2.00 | 1.95 | 70,34,500 | 2,69,500 | 36,96,000 |
| 0 | 0 | 0 | - | - | 156 | -2.25 | 2.2 | 12,92,500 | 3,57,500 | 7,81,000 |
| 0 | 0 | 0 | 14.7 | 0.00 | 156.4 | -2.40 | 2.3 | 10,83,500 | 66,000 | 4,34,500 |
| 6,38,000 | -3,74,000 | 22,11,000 | 8.75 | 2.65 | 157.5 | -2.55 | 2.6 | 28,05,000 | 5,33,500 | 12,87,000 |
| 0 | 0 | 0 | 13.65 | 0.00 | 158.4 | -2.70 | 2.9 | 16,39,000 | 2,09,000 | 5,06,000 |
| 97,07,500 | -19,19,500 | 2,91,22,500 | 7.2 | 2.20 | 160 | -2.95 | 3.5 | 1,50,97,500 | 16,44,500 | 1,20,28,500 |
| 0 | 0 | 0 | 12.6 | 0.00 | 160.4 | 0.00 | 9.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 11.6 | 0.00 | 162.4 | 0.00 | 10.5 | 0 | 0 | 0 |
| 29,26,000 | 10,12,000 | 1,43,99,000 | 5.8 | 1.80 | 162.5 | -3.45 | 4.55 | 48,73,000 | 11,00,000 | 18,92,000 |
| 0 | 0 | 0 | 10.7 | 0.00 | 164.4 | 0.00 | 11.55 | 0 | 0 | 0 |
| 98,39,500 | 24,03,500 | 2,65,54,000 | 4.65 | 1.45 | 165 | -3.75 | 5.8 | 47,90,500 | 10,28,500 | 42,29,500 |
| 0 | 0 | 0 | 9.85 | 0.00 | 166.4 | 0.00 | 12.6 | 0 | 0 | 0 |
| 19,03,000 | 66,000 | 34,32,000 | 3.7 | 1.15 | 167.5 | -4.05 | 7.35 | 8,85,500 | 71,500 | 7,48,000 |
| 0 | 0 | 0 | 9 | 0.00 | 168.4 | 0.00 | 13.8 | 0 | 0 | 0 |
|
|
||||||||||
| 1,69,51,000 | 13,47,500 | 2,79,18,000 | 2.9 | 0.85 | 170 | -4.30 | 9.05 | 21,01,000 | 1,21,000 | 58,08,000 |
| 0 | 0 | 0 | 8.25 | 0.00 | 170.4 | 0.00 | 15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 7.55 | 0.00 | 172.4 | 0.00 | 16.25 | 0 | 0 | 0 |
| 14,74,000 | 4,89,500 | 30,19,500 | 2.2 | 0.60 | 172.5 | -4.40 | 11.05 | 3,19,000 | 22,000 | 5,50,000 |
| 0 | 0 | 0 | 6.9 | 0.00 | 174.4 | 0.00 | 17.55 | 0 | 0 | 0 |
| 85,96,500 | 13,14,500 | 1,37,61,000 | 1.8 | 0.55 | 175 | -4.75 | 12.85 | 10,67,000 | -1,87,000 | 41,41,500 |
| 10,39,500 | -66,000 | 13,75,000 | 1.5 | 0.45 | 176.4 | -5.10 | 14.2 | 1,21,000 | -5,500 | 3,46,500 |
| 9,95,500 | 1,59,500 | 15,78,500 | 1.4 | 0.45 | 177.5 | -5.00 | 15 | 1,81,500 | 1,15,500 | 1,59,500 |
| 0 | 0 | 0 | 5.7 | 0.00 | 178.4 | 0.00 | 20.3 | 0 | 0 | 0 |
| 1,30,46,000 | 20,46,000 | 1,95,96,500 | 1.1 | 0.25 | 180 | -5.00 | 17.1 | 3,02,500 | 0 | 22,55,000 |
| 0 | 0 | 0 | 5.2 | 0.00 | 180.4 | 0.00 | 21.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 4.7 | 0.00 | 182.4 | 0.00 | 23.2 | 0 | 0 | 0 |
| 10,78,000 | 3,13,500 | 17,65,500 | 0.85 | 0.20 | 182.5 | -5.10 | 19.4 | 82,500 | 44,000 | 93,500 |
| 0 | 0 | 0 | 4.25 | 0.00 | 184.4 | 0.00 | 24.75 | 0 | 0 | 0 |
| 32,06,500 | 7,20,500 | 70,78,500 | 0.7 | 0.15 | 185 | -5.35 | 21.65 | 2,58,500 | 1,21,000 | 11,99,000 |
| 2,97,000 | 93,500 | 5,00,500 | 0.6 | 0.10 | 186.4 | 0.00 | 26.3 | 0 | 0 | 0 |
| 3,74,000 | 16,500 | 6,65,500 | 0.55 | 0.05 | 187.5 | -0.85 | 24.75 | 5,500 | 38,500 | 38,500 |
| 0 | 0 | 0 | 3.5 | 0.00 | 188.4 | 0.00 | 27.85 | 0 | 0 | 0 |
| 39,27,000 | 8,03,000 | 69,90,500 | 0.4 | 0.00 | 190 | -4.80 | 26.5 | 1,59,500 | 55,000 | 2,58,500 |
| 0 | 0 | 0 | 3.15 | 0.00 | 190.4 | 0.00 | 29.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2.8 | 0.00 | 192.4 | 0.00 | 31.15 | 0 | 0 | 0 |
| 2,75,000 | 1,43,000 | 2,91,500 | 0.35 | 0.25 | 192.5 | 0.00 | 21 | 0 | 0 | 0 |
| 5,33,500 | 3,79,500 | 9,62,500 | 0.3 | 0.00 | 195 | 0.00 | 34 | 0 | 38,500 | 0 |
| 2,14,500 | 22,000 | 77,000 | 0.3 | 0.00 | 196.4 | 0.00 | 34.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 197.5 | 0.00 | 0 | 0 | 0 | 0 |
| 60,66,500 | 9,18,500 | 58,68,500 | 0.25 | 0.00 | 200 | -5.85 | 36 | 1,43,000 | 22,000 | 10,12,000 |
| 8,82,03,500 | 6,41,96,000 | |||||||||
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.