TATASTEEL 25Nov2025 PE 175.00

LIVE

NSE

Nov 20, 15:21

3.19

0.11 (3.57%)

BSE: 500470 | NSE: TATASTEEL | ISIN: INE081A01020

Open Price	2.88
High Price	3.49
Low Price	2.38
Prev. Close	3.08
Spot Price	172.46
Open Int PCR	0.35
Prev OI PCR	0.34
Bid Price	3.21
Bid Qty	5,500

Average Price	2.96
No. of Contracts Traded	1,258
Turnover (Rs. in lakhs)	12,313.05
Market Lot	5500
Open Interest	11,165,000
Open Int. Chg	-1,831,500
Open Int. Chg %	-14.09
Offer Price	3.29
Offer Qty	5,500

	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

42.85	-0.29	187,000	506,000	-154,000	130.00	0.01	-0.01	264,000	819,500	-137,500
30.50	-	-	-	-	140.00	-	-	-	-	-
27.80	-0.55	49,500	143,000	-16,500	145.00	0.02	-0.01	121,000	484,000	-55,000
22.85	-0.26	110,000	275,000	-104,500	150.00	0.02	-	368,500	1,281,500	-88,000
25.65	-	-	5,500	-	152.50	0.02	-	49,500	412,500	-
17.85	-0.74	11,000	181,500	-	155.00	0.02	-	544,500	1,936,000	-5,500
-	-	-	-	-	157.50	0.02	-0.02	203,500	1,639,000	-5,500
12.50	-1.10	71,500	1,166,000	-22,000	160.00	0.04	-0.02	1,138,500	4,911,500	-451,000
10.58	-	-	242,000	-	162.50	0.06	-0.04	1,105,500	1,870,000	-82,500
7.69	-0.63	258,500	759,000	-55,000	165.00	0.10	-0.07	4,867,500	6,215,000	-489,500
5.28	-0.79	693,000	308,000	-93,500	167.50	0.23	-0.11	8,415,000	3,151,500	-1,237,500
3.11	-0.89	9,944,000	4,548,500	143,000	170.00	0.58	-0.18	23,622,500	11,374,000	-1,314,500
1.61	-0.76	10,098,000	5,896,000	583,000	172.50	1.57	-0.06	12,556,500	5,984,000	-643,500
0.82	-0.56	54,026,500	22,748,000	-1,017,500	175.00	3.19	0.11	6,919,000	11,165,000	-1,831,500
0.45	-0.35	23,001,000	10,582,000	-1,259,500	177.50	5.38	0.34	2,788,500	3,729,000	-1,034,000
0.27	-0.22	50,033,500	33,643,500	-3,729,000	180.00	7.68	0.68	2,799,500	11,176,000	-841,500
0.19	-0.14	21,153,000	16,945,500	-1,771,000	182.50	10.34	0.69	456,500	4,603,500	5,500
0.15	-0.10	44,654,500	92,741,000	-6,737,500	185.00	12.58	0.67	1,149,500	7,815,500	-654,500
0.10	-0.07	7,227,000	10,048,500	429,000	187.50	14.59	0.12	44,000	803,000	-27,500
0.07	-0.06	20,933,000	32,917,500	-4,048,000	190.00	17.60	1.13	181,500	2,563,000	-82,500
0.06	-0.05	1,892,000	3,135,000	-341,000	192.50	19.00	-	-	550,000	-
0.05	-0.03	6,303,000	7,678,000	-1,501,500	195.00	21.93	0.58	154,000	797,500	-38,500
0.04	-0.02	544,500	1,963,500	-286,000	197.50	20.77	0.03	-	187,000	-
0.03	-0.02	6,176,500	17,374,500	-2,348,500	200.00	27.15	0.56	88,000	984,500	-
0.02	-0.02	638,000	1,188,000	-588,500	202.50	19.19	-0.02	-	165,000	-
0.02	-0.01	1,133,000	3,982,000	-495,000	205.00	32.12	5.12	44,000	434,500	-
0.01	-0.01	715,000	4,488,000	-60,500	210.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	220,236,500	8,233,500	3.88%
Call	273,465,500	-23,474,000	-7.91%
Put	85,052,000	-9,014,500	-9.58%
Total	578,754,000	-24,255,000	-4.02%

	Current OI	Change	% Chg
Future	89,028,500	35,365,000	65.90%
Call	61,490,000	9,306,000	17.83%
Put	31,383,000	5,208,500	19.90%
Total	181,901,500	49,879,500	37.78%

	Current OI	Change	% Chg
Future	6,297,500	247,500	4.09%
Call	412,500	44,000	11.94%
Put	170,500	0	0.00%
Total	6,880,500	291,500	4.42%

Change in Volumes

	Current Vol	Change	% Chg
Future	48,438,500	19,789,000	69.07%
Call	259,853,000	-23,963,500	-8.44%
Put	67,881,000	-17,605,500	-20.59%
Total	376,172,500	-21,780,000	-5.47%

	Current Vol	Change	% Chg
Future	41,877,000	23,886,500	132.77%
Call	34,056,000	-15,702,500	-31.56%
Put	12,215,500	-9,053,000	-42.57%
Total	88,148,500	-869,000	-0.98%

	Current Vol	Change	% Chg
Future	693,000	126,500	22.33%
Call	132,000	33,000	33.33%
Put	22,000	-22,000	-50.00%
Total	847,000	137,500	19.38%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Tata Steel	767,536,000	83,396,500	920.35%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
TATASTEEL 25Nov2025 - 175.00	0.82	54,026,500
TATASTEEL 25Nov2025 - 180.00	0.27	50,033,500
TATASTEEL 25Nov2025 - 185.00	0.15	44,654,500
TATASTEEL 25Nov2025 - 177.50	0.45	23,001,000
TATASTEEL 25Nov2025 - 182.50	0.19	21,153,000

Most Active Puts

Puts	Price	Volumes
TATASTEEL 25Nov2025 - 170.00	0.58	23,622,500
TATASTEEL 25Nov2025 - 172.50	1.57	12,556,500
TATASTEEL 25Nov2025 - 167.50	0.23	8,415,000
TATASTEEL 25Nov2025 - 175.00	3.19	6,919,000
TATASTEEL 25Nov2025 - 165.00	0.10	4,867,500