TATASTEEL 25Nov2025

Add to Watchlist

LIVE

NSE

Oct 31, 15:15

183.87

-1.40 (-0.76%)

BSE: 500470 | NSE: TATASTEEL | ISIN: INE081A01020

Open Price	184.75
High Price	185.10
Low Price	183.10
Prev. Close	185.27
Spot Price	182.84
Open Int PCR	0.71
Prev OI PCR	0.78
Bid Price	183.85
Bid Qty	16,500
Rollover %	2.82%

Average Price	183.96
No. of Contracts Traded	3,778
Turnover (Rs. in lakhs)	38,225.05
Market Lot	5500
Open Interest	207,861,500
Open Int. Chg	-1,298,000
Open Int. Chg %	-0.62
Offer Price	183.88
Offer Qty	11,000
Rollover Cost	1.38

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

53.60	0.25	5,500	742,500	5,500	130.00	0.10	-	93,500	759,000	-66,000
30.50	-	-	-	-	140.00	-	-	-	-	-
41.45	-	-	187,000	-	145.00	0.10	-	-	77,000	-
34.00	-2.00	11,000	489,500	-	150.00	0.10	-0.05	132,000	1,380,500	-225,500
25.65	-	-	5,500	-	152.50	0.15	-	-	385,000	-
27.15	-	-	225,500	-	155.00	0.15	-0.05	583,000	1,468,500	-220,000
-	-	-	-	-	157.50	0.20	-0.05	385,000	1,193,500	-
24.35	-	-	1,204,500	-	160.00	0.25	-0.05	1,826,000	5,291,000	93,500
22.00	-0.50	38,500	280,500	11,000	162.50	0.35	-	93,500	808,500	-16,500
19.10	-1.30	137,500	1,182,500	-5,500	165.00	0.45	-	1,182,500	3,866,500	-55,000
17.30	-0.85	88,000	242,000	33,000	167.50	0.65	0.05	759,000	1,688,500	22,000
14.60	-1.45	544,500	1,919,500	-181,500	170.00	0.85	-	3,784,000	7,782,500	-132,000
12.85	-0.90	220,000	638,000	-22,000	172.50	1.20	0.05	2,227,500	1,815,000	-88,000
10.40	-1.55	583,000	2,678,500	-49,500	175.00	1.70	0.10	4,009,500	8,849,500	44,000
8.75	-1.10	1,017,500	1,100,000	-44,000	177.50	2.30	0.10	3,465,000	3,162,500	-302,500
7.00	-1.10	5,747,500	6,924,500	-484,000	180.00	3.15	0.15	8,409,500	11,797,500	-1,017,500
5.70	-0.95	4,290,000	2,497,000	385,000	182.50	4.20	0.30	7,221,500	2,260,500	-390,500
4.40	-1.00	13,777,500	11,907,500	1,705,000	185.00	5.55	0.50	6,748,500	7,265,500	1,210,000
3.45	-0.75	8,486,500	3,575,000	313,500	187.50	6.95	0.55	836,000	1,276,000	137,500
2.55	-0.65	14,245,000	19,074,000	-231,000	190.00	8.75	0.80	786,500	3,190,000	-
2.00	-0.50	3,305,500	2,893,000	159,500	192.50	10.85	1.20	341,000	396,000	66,000
1.45	-0.45	5,978,500	7,771,500	627,000	195.00	12.75	1.35	341,000	632,500	22,000
1.15	-0.30	1,430,000	1,908,500	374,000	197.50	14.15	0.15	38,500	236,500	16,500
0.85	-0.30	13,392,500	18,650,500	3,206,500	200.00	17.00	1.10	115,500	995,500	-5,500
0.60	-0.25	764,500	583,000	187,000	202.50	19.05	1.10	71,500	99,000	49,500
0.45	-0.15	7,480,000	4,757,500	346,500	205.00	21.45	1.40	209,000	374,000	121,000
0.25	-0.10	5,060,000	3,091,000	1,358,500	210.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	207,861,500	-1,298,000	-0.62%
Call	94,528,500	7,694,500	8.86%
Put	67,050,500	-737,000	-1.09%
Total	369,440,500	5,659,500	1.56%

	Current OI	Change	% Chg
Future	5,406,500	335,500	6.62%
Call	2,799,500	654,500	30.51%
Put	1,710,500	181,500	11.87%
Total	9,916,500	1,171,500	13.40%

	Current OI	Change	% Chg
Future	632,500	38,500	6.48%
Call	0	0	0.00%
Put	0	0	0.00%
Total	632,500	38,500	6.48%

Change in Volumes

	Current Vol	Change	% Chg
Future	20,779,000	-15,702,500	-43.04%
Call	86,603,000	-38,280,000	-30.65%
Put	43,659,000	-42,845,000	-49.53%
Total	151,041,000	-96,827,500	-39.06%

	Current Vol	Change	% Chg
Future	1,507,000	-1,655,500	-52.35%
Call	649,000	-775,500	-54.44%
Put	390,500	-1,204,500	-75.52%
Total	2,546,500	-3,635,500	-58.81%

	Current Vol	Change	% Chg
Future	209,000	-242,000	-53.66%
Call	0	0	0.00%
Put	0	0	0.00%
Total	209,000	-242,000	-53.66%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Tata Steel	379,989,500	83,396,500	455.64%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
TATASTEEL 25Nov2025 - 190.00	2.55	14,245,000
TATASTEEL 25Nov2025 - 185.00	4.40	13,777,500
TATASTEEL 25Nov2025 - 200.00	0.85	13,392,500
TATASTEEL 25Nov2025 - 187.50	3.45	8,486,500
TATASTEEL 25Nov2025 - 205.00	0.45	7,480,000

Most Active Puts

Puts	Price	Volumes
TATASTEEL 25Nov2025 - 180.00	3.15	8,409,500
TATASTEEL 25Nov2025 - 182.50	4.20	7,221,500
TATASTEEL 25Nov2025 - 185.00	5.55	6,748,500
TATASTEEL 25Nov2025 - 175.00	1.70	4,009,500
TATASTEEL 25Nov2025 - 170.00	0.85	3,784,000