Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Tata Steel

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

TATASTEEL 25Nov2025 PE 155.00

LIVE
NSE
Oct 29, 15:30

0.20

-0.05 (-20.00%)

BSE: 500470  |  NSE: TATASTEEL  |  ISIN: INE081A01020
Open Price 0.20
High Price 0.25
Low Price 0.15
Prev. Close 0.25
Spot Price 185.19
Open Int PCR 0.84
Prev OI PCR 0.81
Bid Price 0.15
Bid Qty 2,552,000
Average Price 0.20
No. of Contracts Traded 643
Turnover (Rs. in lakhs) 5,488.65
Market Lot 5500
Open Interest 1,144,000
Open Int. Chg 374,000
Open Int. Chg % 48.57
Offer Price 0.20
Offer Qty 22,000

Option Chain Snapshot

Enter Strike Price Range
GO
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
56.50 3.75 16,500 737,000 -16,500 130.00 0.10 -0.05 121,000 792,000 82,500
30.50 - - - - 140.00 - - - - -
41.45 3.95 5,500 187,000 -5,500 145.00 0.10 -0.05 49,500 71,500 5,500
36.00 3.15 49,500 489,500 -22,000 150.00 0.15 -0.05 803,000 1,611,500 379,500
25.65 - - 5,500 - 152.50 0.15 -2.30 297,000 88,000 88,000
27.15 - - 225,500 - 155.00 0.20 -0.05 3,536,500 1,144,000 374,000
- - - - - 157.50 0.25 -0.05 1,688,500 1,237,500 940,500
26.45 3.45 319,000 1,248,500 -66,000 160.00 0.30 -0.15 6,077,500 4,955,500 231,000
23.85 3.30 187,000 269,500 154,000 162.50 0.35 -0.20 709,500 786,500 137,500
21.45 3.15 544,500 1,204,500 -49,500 165.00 0.50 -0.20 8,684,500 3,712,500 -214,500
19.15 3.00 181,500 165,000 49,500 167.50 0.65 -0.35 1,754,500 1,457,500 324,500
16.90 2.95 874,500 2,145,000 44,000 170.00 0.90 -0.45 11,786,500 8,629,500 2,106,500
14.65 2.75 368,500 632,500 11,000 172.50 1.15 -0.65 3,294,500 1,886,500 341,000
12.55 2.40 3,822,500 2,832,500 -1,171,500 175.00 1.60 -0.80 19,541,500 7,947,500 1,171,500
10.75 2.40 3,421,000 1,138,500 -544,500 177.50 2.20 -1.00 9,075,000 3,448,500 385,000
8.85 2.00 19,382,000 7,958,500 -1,848,000 180.00 2.85 -1.35 27,021,500 12,232,000 4,592,500
7.25 1.75 10,417,000 1,738,000 -715,000 182.50 3.70 -1.65 11,148,500 2,750,000 1,160,500
5.85 1.50 42,267,500 7,001,500 1,292,500 185.00 4.85 -1.80 20,410,500 6,138,000 3,173,500
4.75 1.35 22,880,000 3,289,000 1,551,000 187.50 6.15 -2.05 5,060,000 1,303,500 1,028,500
3.70 1.05 69,272,500 16,731,000 7,678,000 190.00 7.55 -2.35 4,895,000 3,338,500 2,090,000
2.90 0.85 13,013,000 2,508,000 990,000 192.50 9.25 -2.65 803,000 264,000 165,000
2.25 0.70 28,941,000 6,825,500 3,008,500 195.00 11.15 -2.65 962,500 610,500 236,500
1.75 0.10 5,357,000 1,787,500 1,787,500 197.50 13.05 -15.50 346,500 203,500 203,500
1.35 0.35 58,212,000 14,608,000 4,207,500 200.00 15.20 -2.90 594,000 1,017,500 176,000
0.75 -0.20 15,240,500 4,460,500 4,460,500 205.00 19.70 -25.00 352,000 143,000 143,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 211,040,500 -957,000 -0.45%
Call
 78,188,000 20,795,500 36.23%
Put
 65,769,000 19,321,500 41.60%
Total
 354,997,500 39,160,000 12.40%
Change in Volumes
Current Vol Change % Chg
Future
 65,906,500 -24,293,500 -26.93%
Call
 294,772,500 106,469,000 56.54%
Put
 139,012,500 57,513,500 70.57%
Total
 499,691,500 139,689,000 38.80%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Tata Steel
 362,769,000 83,396,500 434.99%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATASTEEL 25Nov2025 - 190.00 3.70 69,272,500
TATASTEEL 25Nov2025 - 200.00 1.35 58,212,000
TATASTEEL 25Nov2025 - 185.00 5.85 42,267,500
TATASTEEL 25Nov2025 - 195.00 2.25 28,941,000
TATASTEEL 25Nov2025 - 187.50 4.75 22,880,000
Most Active Puts
Puts Price Volumes
TATASTEEL 25Nov2025 - 180.00 2.85 27,021,500
TATASTEEL 25Nov2025 - 185.00 4.85 20,410,500
TATASTEEL 25Nov2025 - 175.00 1.60 19,541,500
TATASTEEL 25Nov2025 - 170.00 0.90 11,786,500
TATASTEEL 25Nov2025 - 182.50 3.70 11,148,500

Fundamentals

Market Cap
231,182.52
* EPS (TTM)
11.34
* P/E
16.33
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
5,500
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
41.76
DELIVERY AVERAGES
3-Day 42.50%
5-Day 45.51%
8-Day 46.14%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347