Related Pages for TATASTEEL
[--[65.84.65.76]--]
TATASTEEL
TATA STEEL LIMITED
177.05 0.68 (0.39%)

Option Chain for TATASTEEL

04 Jul 2024 12:23 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
0 0 0 40.5 0.00 136.4 0.00 0.1 3,08,000 11,000 7,15,000
0 0 0 0 0.00 137 0.00 0 0 0 0
0 0 0 25.8 0.00 137.4 0.00 1.1 0 0 0
0 0 0 0 0.00 137.5 0.00 0 0 0 0
0 0 0 0 0.00 138 0.00 0 0 0 0
0 0 0 30.25 0.00 138.4 0.00 2 0 0 0
0 0 0 0 0.00 139 0.00 0 0 0 0
0 0 0 24.1 0.00 139.4 0.00 1.35 0 0 0
0 0 0 0 0.00 140 0.00 0 0 0 0
0 0 0 28.65 0.00 140.4 0.00 0.1 0 49,500 0
0 0 0 0 0.00 141 0.00 0 0 0 0
0 0 0 22.4 0.00 141.4 0.00 1.65 0 0 0
0 0 0 0 0.00 142 0.00 0 0 0 0
0 0 0 31 0.00 142.4 0.00 0.1 5,500 0 82,500
0 0 0 0 0.00 142.5 0.00 0 0 0 0
0 0 0 0 0.00 143 0.00 0 0 0 0
0 0 0 20.8 0.00 143.4 0.00 2 0 0 0
0 0 0 0 0.00 144 0.00 0 0 0 0
0 0 0 25.55 0.00 144.4 0.00 0.2 0 0 0
0 0 0 0 0.00 145 0.00 0 0 0 0
0 0 0 19.25 0.00 145.4 0.00 0.15 0 0 0
0 0 0 0 0.00 146 0.00 0 0 0 0
0 0 0 27.4 0.00 146.4 -0.05 0.1 11,000 22,000 9,13,000
0 0 0 0 0.00 147 0.00 0 0 0 0
0 0 0 17.75 0.00 147.4 0.00 2.95 0 0 0
0 0 0 0 0.00 147.5 0.00 0 0 0 0
0 0 0 0 0.00 148 0.00 0 0 0 0
0 0 0 22.6 0.00 148.4 0.00 0.25 0 16,500 0
0 0 0 0 0.00 149 0.00 0 0 0 0
0 0 0 16.3 0.00 149.4 0.00 0.15 0 16,500 0
0 0 0 31.25 0.00 150 0.00 0.15 4,95,000 1,76,000 7,97,500
0 0 0 28.1 0.00 150.4 0.00 0.2 0 0 0
0 0 0 0 0.00 151 0.00 0 0 0 0
0 0 0 22.5 0.00 151.4 -0.15 0.15 5,500 49,500 49,500
0 0 0 29.4 0.00 152 0.00 0.5 0 0 0
0 0 0 19.9 0.00 152.4 0.00 0.2 99,000 77,000 4,12,500
0 0 0 0 0.00 152.5 0.00 0 0 0 0
0 0 0 0 0.00 153 0.00 0 0 0 0
0 0 0 22.85 0.00 153.4 0.00 4.75 0 0 0
0 0 0 27.55 0.00 154 -0.05 0.2 71,500 27,500 3,52,000
0 0 0 18.6 0.00 154.4 0.00 6.05 0 0 0
0 0 0 26.65 0.00 155 0.05 0.25 3,41,000 -22,000 12,43,000
0 0 0 12.4 0.00 155.4 0.00 5.5 0 0 0
0 0 0 25.75 0.00 156 -0.05 0.25 38,500 -16,500 6,93,000
0 0 0 19.7 0.00 156.4 0.00 0.25 2,64,000 -1,37,500 16,22,500
0 0 0 0 0.00 157 0.00 0 0 0 0
0 0 0 11.25 0.00 157.4 0.00 6.35 0 0 0
0 0 0 18.9 0.00 157.5 0.00 1.4 0 0 0
0 0 0 23.95 0.00 158 -0.10 0.3 1,98,000 93,500 5,66,500
0 0 0 16.2 0.00 158.4 0.00 0.55 0 11,000 0
0 0 0 0 0.00 159 0.00 0 0 0 0
0 0 0 10.2 0.00 159.4 0.00 7.2 0 0 0
1,32,000 -5,500 5,500 18.35 0.50 160 -0.10 0.4 51,26,000 -4,62,000 59,29,000
0 0 0 15.05 0.00 160.4 -0.05 0.45 88,000 55,000 6,98,500
0 0 0 21.4 0.00 161 0.00 1.45 0 0 0
0 0 0 13.5 0.00 161.4 -0.05 0.5 44,000 -5,500 7,86,500
0 0 0 20.55 0.00 162 -0.10 0.55 1,32,000 -44,000 9,68,000
0 0 0 14 0.00 162.4 0.00 0.7 0 11,000 0
0 0 0 14.95 0.00 162.5 0.00 2.4 0 0 0
0 0 0 19.75 0.00 163 -0.15 0.6 1,87,000 -49,500 2,91,500
0 0 0 8.25 0.00 163.4 0.00 1.1 0 0 0
0 0 0 18.95 0.00 164 -0.10 0.7 88,000 -27,500 5,94,000
0 0 0 15.35 0.00 164.4 -0.25 0.75 16,500 11,000 3,52,000
2,64,000 5,500 27,500 13.25 0.60 165 -0.15 0.85 23,65,000 3,02,500 30,74,500
0 0 0 12.4 0.00 165.4 -0.25 0.8 16,500 -11,000 12,43,000
0 0 0 17.4 0.00 166 -0.15 0.95 33,000 5,500 2,58,500
14,13,500 -5,500 22,000 12.6 1.15 166.4 -0.10 1.05 2,09,000 11,000 31,68,000
0 0 0 16.65 0.00 167 -0.20 1.1 1,92,500 38,500 2,75,000
0 0 0 10.8 0.00 167.4 -0.20 1.15 33,000 5,500 4,29,000
0 0 0 10.25 0.00 167.5 -0.20 1.2 55,000 -27,500 1,81,500
27,500 -11,000 22,000 11.15 0.05 168 -0.25 1.25 3,85,000 -33,000 5,22,500
0 0 0 9.5 0.00 168.4 -0.25 1.35 1,92,500 16,500 2,80,500
0 0 0 10.15 0.00 169 -0.20 1.5 1,37,500 -16,500 2,86,000
0 11,000 0 8.95 0.00 169.4 -0.20 1.6 3,96,000 -38,500 2,91,500
19,30,500 -71,500 11,93,500 9.8 0.25 170 -0.25 1.7 18,86,500 2,25,500 46,53,000
60,500 -5,500 5,500 10 0.65 170.4 -0.30 1.8 4,07,000 1,26,500 6,65,500
0 -5,500 0 8.55 0.00 171 -0.15 2.05 1,92,500 33,000 2,75,000
4,07,000 0 44,000 8.75 0.25 171.4 -0.30 2.05 1,70,500 -44,000 7,31,500
3,13,500 -5,500 60,500 8.3 0.10 172 -0.15 2.35 3,02,500 55,000 5,28,000
3,74,000 -11,000 66,000 8.2 0.30 172.4 -0.25 2.4 1,15,500 -5,500 1,92,500
44,000 -5,500 49,500 7.6 -0.35 172.5 -0.30 2.35 1,98,000 22,000 1,21,000
9,02,000 27,500 3,96,000 7.8 0.30 173 -0.20 2.65 4,18,000 55,000 6,98,500
2,91,500 -5,500 49,500 7.55 0.30 173.4 -0.30 2.7 2,80,500 -60,500 3,08,000
8,63,500 -1,59,500 5,33,500 7 0.10 174 -0.35 2.9 6,43,500 16,500 8,69,000
4,95,000 -88,000 6,05,000 6.75 0.10 174.4 -0.40 3.1 8,74,500 -33,000 6,82,000
57,09,000 -10,17,500 41,08,500 6.4 0.10 175 -0.35 3.35 29,42,500 2,86,000 44,60,500
7,42,500 -1,54,000 8,47,000 6.3 0.20 175.4 -0.30 3.55 5,17,000 -66,000 7,42,500
14,79,500 -4,45,500 18,70,000 5.95 0.25 176 -0.40 3.75 18,81,000 -1,54,000 10,89,000
26,29,000 -1,70,500 12,76,000 5.65 0.10 176.4 -0.35 4 8,36,000 -1,37,500 19,41,500
18,04,000 -5,500 26,84,000 5.3 0.00 177 -0.35 4.25 11,11,000 2,86,000 7,75,500
8,41,500 2,80,500 13,53,000 5.15 0.00 177.4 -0.35 4.5 3,68,500 71,500 7,26,000
5,50,000 2,14,500 10,01,000 5.05 -0.05 177.5 -0.25 4.5 3,02,500 71,500 2,97,000
19,30,500 7,81,000 28,49,000 4.9 0.15 178 -0.35 4.8 8,52,500 2,75,000 6,54,500
5,28,000 71,500 4,78,500 4.7 0.05 178.4 -0.15 5.1 1,92,500 88,000 3,08,000
5,83,000 2,03,500 9,62,500 4.35 0.00 179 -1.35 5.25 3,02,500 1,32,000 3,08,000
3,96,000 -5,500 3,19,000 4.2 0.05 179.4 -0.30 5.6 1,21,000 38,500 1,59,500
1,91,34,500 2,80,500 1,32,27,500 3.95 -0.05 180 -0.55 5.75 9,57,000 1,26,500 22,16,500
19,80,000 55,000 5,83,000 3.75 -0.05 180.4 -0.40 6.1 1,70,500 71,500 5,50,000
18,59,000 4,12,500 10,50,500 3.6 0.05 181 -0.50 6.4 1,37,500 38,500 93,500
17,76,500 11,000 3,19,000 3.4 -0.05 181.4 -0.50 6.65 1,21,000 5,500 9,62,500
41,25,000 -5,500 5,33,500 3.15 0.00 182 -1.55 6.9 60,500 5,500 49,500
6,05,000 -33,000 2,58,500 3.05 0.05 182.4 0.00 21.05 0 0 0
1,04,500 -22,000 1,43,000 2.95 0.00 182.5 -4.40 7.2 16,500 0 0
4,95,000 38,500 2,80,500 2.85 0.05 183 -2.05 7.75 44,000 33,000 33,000
1,98,000 -38,500 1,26,500 2.6 -0.10 183.4 0.00 23.1 0 0 0
2,14,500 11,000 2,53,000 2.45 -0.15 184 0.00 9.6 0 0 0
3,02,500 5,500 82,500 2.4 0.00 184.4 0.00 22.5 0 0 0
65,50,500 4,12,500 61,05,000 2.2 0.00 185 -0.55 9 1,54,000 66,000 9,18,500
8,69,000 -44,000 1,87,000 2.05 -0.10 185.4 0.00 24.8 0 0 0
2,75,000 -27,500 82,500 1.95 -0.05 186 0.00 10.8 0 0 0
37,84,000 44,000 1,98,000 1.8 -0.05 186.4 -1.70 10.3 49,500 9,95,500 9,95,500
0 0 0 5.55 0.00 187 0.00 11.4 0 0 0
2,09,000 2,09,000 11,000 1.6 0.10 187.4 0.00 5.05 0 0 0
11,000 11,000 11,000 1.65 0.05 187.5 0.00 15.2 0 0 0
6,32,500 27,500 1,26,500 1.55 0.05 188 0.00 12.05 0 0 0
1,81,500 0 44,000 1.35 -0.15 188.4 0.00 25.5 0 0 0
0 0 0 4.85 0.00 189 0.00 13.45 0 0 0
0 0 0 0.95 0.00 189.4 0.00 16.8 0 0 0
75,57,000 33,000 26,23,500 1.15 -0.05 190 -0.55 13.7 16,500 -5,500 3,30,000
13,58,500 -27,500 1,48,500 1.1 -0.05 190.4 0.00 27.05 0 0 0
8,19,500 4,23,500 6,76,500 1 0.00 191 0.00 14.05 0 0 0
9,68,000 -22,000 82,500 0.95 0.00 191.4 0.00 18.6 0 0 0
0 0 0 3.95 0.00 192 0.00 14.75 0 0 0
13,31,000 16,500 3,57,500 0.85 -0.05 192.4 0.00 28.6 0 0 0
0 0 0 1.85 0.00 192.5 0.00 19.15 0 0 0
0 0 0 0 0.00 193 0.00 0 0 0 0
5,55,500 1,48,500 2,86,000 0.7 -0.05 194 0.00 16.25 0 0 0
0 5,500 0 0.7 0.00 194.4 0.00 30.2 0 0 0
13,53,000 -1,87,000 13,36,500 0.6 -0.05 195 0.00 17 0 0 0
3,30,000 -38,500 55,000 0.5 -0.10 196 0.00 17.75 0 0 0
44,00,000 11,000 3,41,000 0.5 -0.05 196.4 -1.50 19 11,000 -11,000 16,94,000
0 0 0 0 0.00 197 0.00 0 0 0 0
0 0 0 0 0.00 197.5 0.00 0 0 0 0
0 0 0 0.4 0.00 198 0.00 19.35 0 0 0
4,78,500 -16,500 2,20,000 0.5 0.05 198.4 0.00 33.5 0 0 0
0 0 0 0 0.00 199 0.00 0 0 0 0
37,51,000 3,13,500 24,64,000 0.3 -0.05 200 -1.00 21.5 5,500 -5,500 93,500
12,65,000 5,500 3,13,500 0.3 -0.05 200.4 0.00 23.7 0 0 0
0 0 0 0 0.00 201 0.00 0 0 0 0
1,65,000 5,500 55,000 0.25 0.00 202 0.00 22.6 0 0 0
17,93,000 1,21,000 5,11,500 0.2 0.00 202.4 0.00 26.9 0 0 0
9,41,43,500 5,61,99,000
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.