TATASTEEL 30Dec2025 PE 170.00

LIVE

NSE

Dec 12, 15:30

2.12

-3.16 (-59.85%)

BSE: 500470 | NSE: TATASTEEL | ISIN: INE081A01020

Open Price	4.00
High Price	4.45
Low Price	2.07
Prev. Close	5.28
Spot Price	171.89
Open Int PCR	0.62
Prev OI PCR	0.50
Bid Price	2.09
Bid Qty	11,000

Average Price	2.79
No. of Contracts Traded	6,611
Turnover (Rs. in lakhs)	62,827.31
Market Lot	5500
Open Interest	15,339,500
Open Int. Chg	2,953,500
Open Int. Chg %	23.85
Offer Price	2.12
Offer Qty	11,000

	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

-	-	-	-	-	135.00	0.05	-0.90	137,500	82,500	82,500
20.75	-	-	5,500	-	140.00	0.05	-0.01	693,000	1,331,000	27,500
-	-	-	-	-	142.50	-	-	-	-	-
26.27	4.47	16,500	984,500	11,000	145.00	0.06	-0.03	957,000	2,128,500	-11,000
-	-	-	-	-	147.50	0.08	-0.03	572,000	715,000	-126,500
19.90	2.98	49,500	781,000	-11,000	150.00	0.10	-0.08	4,284,500	4,840,000	-82,500
-	-	-	-	-	152.50	0.14	-0.13	2,700,500	1,551,000	-269,500
17.15	5.00	291,500	720,500	-55,000	155.00	0.18	-0.24	6,358,000	5,456,000	-803,000
14.73	4.83	93,500	588,500	16,500	157.50	0.24	-0.41	4,680,500	2,541,000	44,000
12.68	4.95	2,629,000	3,030,500	-517,000	160.00	0.35	-0.67	18,705,500	10,323,500	-1,336,500
10.30	4.49	2,057,000	1,859,000	-550,000	162.50	0.53	-1.06	11,577,500	3,899,500	11,000
8.19	4.01	13,277,000	8,481,000	-1,540,000	165.00	0.84	-1.61	31,971,500	13,348,500	2,332,000
6.09	3.16	16,577,000	3,745,500	-3,850,000	167.50	1.33	-2.33	17,523,000	6,545,000	2,106,500
4.41	2.41	80,652,000	17,721,000	-8,327,000	170.00	2.12	-3.16	36,360,500	15,339,500	2,953,500
3.08	1.74	51,133,500	8,602,000	1,622,500	172.50	3.22	-3.89	8,118,000	3,800,500	2,513,500
2.09	1.18	81,361,500	22,434,500	-7,788,000	175.00	4.66	-4.41	6,451,500	10,648,000	687,500
1.36	0.74	16,164,500	5,868,500	385,000	177.50	6.59	-4.71	924,000	588,500	-93,500
0.92	0.47	41,827,500	24,579,500	-1,446,500	180.00	8.59	-5.06	3,096,500	3,481,500	-1,078,000
0.62	0.29	5,874,000	3,316,500	539,000	182.50	15.40	0.10	-	88,000	-
0.46	0.20	14,085,500	12,435,500	-484,000	185.00	13.04	-5.45	704,000	3,107,500	-264,000
0.32	0.12	2,981,000	2,134,000	242,000	187.50	15.63	-3.67	16,500	154,000	5,500
0.25	0.10	12,380,500	9,652,500	-1,067,000	190.00	17.83	-6.32	126,500	2,101,000	16,500
0.19	0.06	1,314,500	1,655,500	33,000	192.50	23.83	-	-	99,000	-
0.13	0.03	2,035,000	6,209,500	511,500	195.00	24.52	-	-	176,000	-
0.11	0.03	401,500	1,122,000	187,000	197.50	-	-	-	-	-
0.09	0.01	4,174,500	9,053,000	-319,000	200.00	27.47	-4.03	225,500	561,000	181,500
0.05	-0.05	38,500	137,500	16,500	202.50	35.00	-	-	49,500	-
0.06	0.01	93,500	720,500	22,000	205.00	22.00	-	-	5,500	-
0.05	-0.01	363,000	3,234,000	324,500	210.00	37.60	-1.65	16,500	137,500	5,500

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	242,099,000	-11,423,500	-4.51%
Call	149,072,000	-22,044,000	-12.88%
Put	93,098,500	6,902,500	8.01%
Total	484,269,500	-26,565,000	-5.20%

	Current OI	Change	% Chg
Future	23,215,500	1,496,000	6.89%
Call	10,428,000	1,996,500	23.68%
Put	5,901,500	1,677,500	39.71%
Total	39,545,000	5,170,000	15.04%

	Current OI	Change	% Chg
Future	2,579,500	159,500	6.59%
Call	225,500	132,000	141.18%
Put	49,500	11,000	28.57%
Total	2,854,500	302,500	11.85%

Change in Volumes

	Current Vol	Change	% Chg
Future	66,275,000	17,666,000	36.34%
Call	349,871,500	144,523,500	70.38%
Put	156,200,000	66,319,000	73.79%
Total	572,346,500	228,508,500	66.46%

	Current Vol	Change	% Chg
Future	8,778,000	2,744,500	45.49%
Call	10,455,500	5,786,000	123.91%
Put	5,978,500	3,795,000	173.80%
Total	25,212,000	12,325,500	95.65%

	Current Vol	Change	% Chg
Future	1,149,500	555,500	93.52%
Call	159,500	132,000	480.00%
Put	22,000	5,500	33.33%
Total	1,331,000	693,000	108.62%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Tata Steel	526,669,000	83,396,500	631.52%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
TATASTEEL 30Dec2025 - 175.00	2.09	81,361,500
TATASTEEL 30Dec2025 - 170.00	4.41	80,652,000
TATASTEEL 30Dec2025 - 172.50	3.08	51,133,500
TATASTEEL 30Dec2025 - 180.00	0.92	41,827,500
TATASTEEL 30Dec2025 - 167.50	6.09	16,577,000

Most Active Puts

Puts	Price	Volumes
TATASTEEL 30Dec2025 - 170.00	2.12	36,360,500
TATASTEEL 30Dec2025 - 165.00	0.84	31,971,500
TATASTEEL 30Dec2025 - 160.00	0.35	18,705,500
TATASTEEL 30Dec2025 - 167.50	1.33	17,523,000
TATASTEEL 30Dec2025 - 162.50	0.53	11,577,500