Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Tata Steel

Stock

Expiry Date

TATASTEEL 28Dec2017

LIVE
NSE
Dec 15, 18:51

698.00

9.05 (1.31%)

BSE: 500470  |  NSE: TATASTEEL  |  ISIN: INE081A01012
Open Price 698.00
High Price 703.00
Low Price 694.25
Prev. Close 688.95
Spot Price 694.70
Open Int PCR 0.66
Prev OI PCR 0.64
Bid Price 698.85
Bid Qty 2,000
Rollover % 4.27%
Average Price 698.41
No. of Contracts Traded 9,660
Turnover (Rs. in lakhs) 67,466.41
Market Lot 1000
Open Interest 24,546,000
Open Int. Chg -332,000
Open Int. Chg % -1.33
Offer Price 699.00
Offer Qty 1,000
Rollover Cost 2.95

Chart - Tata Steel

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
230.00 - - 29,000 - 450.00 0.35 - - - -
235.00 8.00 2,000 25,000 2,000 460.00 0.45 - - 3,000 -
187.70 - - - - 470.00 0.70 - - - -
178.15 - - - - 480.00 0.50 - - 1,000 -
175.00 - - 34,000 - 490.00 0.45 - - - -
163.00 - - 60,000 - 500.00 0.15 - - 21,000 -
195.00 - - 3,000 - 510.00 2.45 - - - -
176.70 - - 7,000 - 520.00 0.15 - - 1,000 -
168.90 -14.75 2,000 1,000 -1,000 530.00 0.50 - - 1,000 -
155.05 - - 4,000 - 540.00 0.10 - - 1,000 -
118.40 - - 3,000 - 550.00 0.50 - - 1,000 -
137.50 - - 25,000 - 560.00 0.55 - - 22,000 -
138.00 - - 2,000 - 570.00 0.50 - - 1,000 -
115.00 - - 4,000 - 580.00 0.40 -0.40 2,000 60,000 -
102.00 - - 14,000 - 590.00 1.35 - - 72,000 -
94.60 - - 89,000 - 600.00 0.70 -0.75 38,000 873,000 7,000
81.85 - - 7,000 - 610.00 0.80 -0.85 22,000 64,000 19,000
50.90 - - 7,000 - 620.00 0.90 -1.10 176,000 278,000 31,000
53.50 - - 3,000 - 630.00 1.35 -1.40 141,000 102,000 -9,000
50.00 - - 11,000 - 640.00 1.80 -2.05 372,000 243,000 -69,000
36.00 - - 30,000 - 650.00 2.85 -2.50 519,000 415,000 48,000
42.80 5.70 10,000 219,000 -2,000 660.00 4.05 -3.10 473,000 403,000 18,000
33.10 4.05 17,000 80,000 -7,000 670.00 5.75 -4.10 596,000 331,000 10,000
26.45 4.45 133,000 492,000 -44,000 680.00 8.20 -5.20 876,000 556,000 27,000
19.95 3.05 574,000 408,000 -54,000 690.00 11.95 -5.90 717,000 356,000 27,000
15.00 2.30 1,869,000 1,180,000 -43,000 700.00 16.30 -6.50 736,000 561,000 17,000
10.80 1.40 1,136,000 726,000 -58,000 710.00 21.70 -8.35 57,000 132,000 2,000
7.60 0.90 1,244,000 1,410,000 87,000 720.00 28.95 -7.40 24,000 70,000 -2,000
5.10 0.35 608,000 497,000 -1,000 730.00 35.00 - - 22,000 -
3.45 0.05 509,000 424,000 47,000 740.00 44.50 -6.50 2,000 38,000 -2,000
2.30 -0.05 363,000 447,000 -3,000 750.00 60.70 - - 57,000 -
1.50 -0.15 237,000 306,000 37,000 760.00 75.00 - - 5,000 -
1.00 -0.10 117,000 296,000 15,000 770.00 119.30 - - - -
0.65 -0.15 1,000 124,000 - 780.00 78.40 - - 2,000 -
0.60 -0.10 1,000 7,000 -1,000 790.00 136.30 - - - -
0.45 -0.10 35,000 212,000 4,000 800.00 90.00 - - 3,000 -
0.35 - - 9,000 - 810.00 153.85 - - - -
0.45 - - 34,000 - 820.00 152.00 - - 2,000 -
0.45 0.10 2,000 5,000 - 830.00 171.95 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
24,546,000 -332,000 -1.33%
Call
7,234,000 -22,000 -0.30%
Put
4,697,000 124,000 2.71%
Total
36,477,000 -230,000 -0.63%
Change in Volumes
Current Vol Change % Chg
Future
9,660,000 -744,000 -7.15%
Call
6,860,000 -1,528,000 -18.22%
Put
4,751,000 -283,000 -5.62%
Total
21,271,000 -2,555,000 -10.72%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Tata Steel
37,837,000 6,667,135 567.52%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATASTEEL 28Dec2017 - 700.00 15.00 1,869,000
TATASTEEL 28Dec2017 - 720.00 7.60 1,244,000
TATASTEEL 28Dec2017 - 710.00 10.80 1,136,000
TATASTEEL 28Dec2017 - 730.00 5.10 608,000
TATASTEEL 28Dec2017 - 690.00 19.95 574,000
Most Active Puts
Puts Price Volumes
TATASTEEL 28Dec2017 - 680.00 8.20 876,000
TATASTEEL 28Dec2017 - 700.00 16.30 736,000
TATASTEEL 28Dec2017 - 690.00 11.95 717,000
TATASTEEL 28Dec2017 - 670.00 5.75 596,000
TATASTEEL 28Dec2017 - 650.00 2.85 519,000

Fundamentals

Market Cap
67,470.37
* EPS (TTM)
45.51
* P/E
15.26
* P/C
8.47
* Book Value
511.31
* Price/Book
1.36
Div (%)
100.00
Industry P/E
18.31
Market Lot
1,000
Face Value
10.00
Div Yield (%)
1.44
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 15, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On