TATASTEEL 25Nov2025

Add to Watchlist

LIVE

NSE

Nov 21, 10:24

170.09

-2.44 (-1.41%)

BSE: 500470 | NSE: TATASTEEL | ISIN: INE081A01020

Open Price	171.00
High Price	171.58
Low Price	169.66
Prev. Close	172.53
Spot Price	168.00
Open Int PCR	0.35
Prev OI PCR	0.35
Bid Price	170.05
Bid Qty	11,000
Rollover %	56.30%

Average Price	170.62
No. of Contracts Traded	5,046
Turnover (Rs. in lakhs)	47,352.17
Market Lot	5500
Open Interest	124,861,000
Open Int. Chg	-53,377,500
Open Int. Chg %	-29.95
Offer Price	170.12
Offer Qty	5,500
Rollover Cost	1.08

	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

40.30	-2.55	44,000	374,000	-99,000	130.00	0.05	0.04	16,500	825,000	11,000
30.50	-	-	-	-	140.00	-	-	-	-	-
25.67	-2.13	5,500	55,000	-88,000	145.00	0.02	0.01	11,000	511,500	33,000
20.10	-2.75	38,500	165,000	-104,500	150.00	0.02	0.01	60,500	1,248,500	-5,500
25.65	-	-	5,500	-	152.50	0.02	-	22,000	445,500	33,000
17.85	-	-	154,000	-22,000	155.00	0.01	-	82,500	1,815,000	-99,000
-	-	-	-	-	157.50	0.02	0.01	258,500	1,584,000	-55,000
10.24	-2.26	82,500	841,500	-319,000	160.00	0.06	0.02	484,000	4,917,000	60,500
8.11	-2.47	60,500	198,000	-44,000	162.50	0.08	0.02	594,000	2,233,000	374,000
5.13	-2.57	676,500	742,500	5,500	165.00	0.19	0.08	2,926,000	4,829,000	-1,215,500
3.06	-2.19	610,500	1,710,500	1,402,500	167.50	0.54	0.32	6,044,500	2,502,500	-374,000
1.43	-1.69	7,337,000	9,047,500	4,609,000	170.00	1.44	0.83	17,803,500	7,601,000	-3,278,000
0.70	-0.94	16,527,500	8,151,000	2,590,500	172.50	3.13	1.55	3,800,500	4,328,500	-1,435,500
0.35	-0.50	20,003,500	18,821,000	-3,091,000	175.00	5.30	2.05	2,304,500	7,095,000	-3,784,000
0.21	-0.26	9,669,000	9,592,000	-676,500	177.50	7.76	2.37	649,000	3,063,500	-434,500
0.14	-0.14	13,579,500	28,732,000	-4,345,000	180.00	10.10	2.41	539,000	10,268,500	-869,000
0.09	-0.11	5,186,500	13,541,000	-2,667,500	182.50	12.50	2.43	231,000	4,592,500	-16,500
0.07	-0.08	12,721,500	87,598,500	-4,323,000	185.00	15.09	2.53	621,500	6,831,000	-924,000
0.06	-0.04	3,256,000	8,239,000	-2,194,500	187.50	17.53	2.60	132,000	649,000	-148,500
0.03	-0.04	6,424,000	24,733,500	-7,678,000	190.00	20.00	2.64	66,000	2,370,500	-165,000
0.04	-0.02	792,000	2,475,000	-583,000	192.50	22.41	3.41	11,000	550,000	-
0.03	-0.01	885,500	5,604,500	-1,573,000	195.00	25.00	3.07	27,500	687,500	-110,000
0.03	-	104,500	1,523,500	-401,500	197.50	26.88	6.14	16,500	203,500	16,500
0.02	-0.01	2,013,000	13,051,500	-3,674,000	200.00	27.15	-	-	896,500	-
0.01	-0.01	27,500	1,138,500	-44,000	202.50	19.19	-0.02	-	132,000	-33,000
0.02	-	368,500	3,646,500	-385,000	205.00	34.54	2.42	33,000	418,000	-11,000
0.01	-	11,000	4,339,500	-132,000	210.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	124,861,000	-53,377,500	-29.95%
Call	244,480,500	-23,837,000	-8.88%
Put	70,598,000	-12,430,000	-14.97%
Total	439,939,500	-89,644,500	-16.93%

	Current OI	Change	% Chg
Future	153,851,500	64,163,000	71.54%
Call	86,009,000	23,875,500	38.43%
Put	43,466,500	11,671,000	36.71%
Total	283,327,000	99,709,500	54.30%

	Current OI	Change	% Chg
Future	7,034,500	737,000	11.70%
Call	742,500	308,000	70.89%
Put	264,000	93,500	54.84%
Total	8,041,000	1,138,500	16.49%

Change in Volumes

	Current Vol	Change	% Chg
Future	27,753,000	-20,685,500	-42.70%
Call	100,424,500	-159,428,500	-61.35%
Put	36,734,500	-31,146,500	-45.88%
Total	164,912,000	-211,260,500	-56.16%

	Current Vol	Change	% Chg
Future	20,014,500	-21,862,500	-52.21%
Call	24,420,000	-9,636,000	-28.29%
Put	8,134,500	-4,081,000	-33.41%
Total	52,569,000	-35,579,500	-40.36%

	Current Vol	Change	% Chg
Future	561,000	-132,000	-19.05%
Call	71,500	-60,500	-45.83%
Put	11,000	-11,000	-50.00%
Total	643,500	-203,500	-24.03%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Tata Steel	731,307,500	83,396,500	876.90%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
TATASTEEL 25Nov2025 - 175.00	0.35	20,003,500
TATASTEEL 25Nov2025 - 172.50	0.70	16,527,500
TATASTEEL 25Nov2025 - 180.00	0.14	13,579,500
TATASTEEL 25Nov2025 - 185.00	0.07	12,721,500
TATASTEEL 25Nov2025 - 177.50	0.21	9,669,000

Most Active Puts

Puts	Price	Volumes
TATASTEEL 25Nov2025 - 170.00	1.44	17,803,500
TATASTEEL 25Nov2025 - 167.50	0.54	6,044,500
TATASTEEL 25Nov2025 - 172.50	3.13	3,800,500
TATASTEEL 25Nov2025 - 165.00	0.19	2,926,000
TATASTEEL 25Nov2025 - 175.00	5.30	2,304,500