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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

TATASTEEL 27Jan2026 CE 180.00

LIVE
NSE
Jan 05, 15:30

8.55

2.39 (38.80%)

BSE: 500470  |  NSE: TATASTEEL  |  ISIN: INE081A01020
Open Price 6.50
High Price 9.31
Low Price 5.95
Prev. Close 6.16
Spot Price 185.72
Open Int PCR 0.82
Prev OI PCR 0.83
Bid Price 8.55
Bid Qty 5,500
Average Price 8.11
No. of Contracts Traded 2,414
Turnover (Rs. in lakhs) 24,975.36
Market Lot 5500
Open Interest 11,709,500
Open Int. Chg 2,200,000
Open Int. Chg % 23.13
Offer Price 8.60
Offer Qty 55,000

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
46.50 - - 104,500 - 135.00 - - - - -
46.20 5.83 44,000 286,000 44,000 140.00 0.03 -0.02 66,000 737,000 55,000
- - - - - 142.50 0.03 - - 11,000 -
29.30 - - 264,000 - 145.00 0.05 -0.01 176,000 176,000 126,500
- - - - - 147.50 0.05 -0.02 5,500 104,500 5,500
36.94 3.94 49,500 489,500 5,500 150.00 0.06 -0.02 451,000 1,529,000 44,000
- - - - - 152.50 0.06 -0.05 110,000 214,500 93,500
19.34 - - 242,000 - 155.00 0.09 -0.01 1,375,000 2,557,500 770,000
- - - - - 156.00 - - - - -
15.74 - - 16,500 - 157.50 0.09 -0.04 110,000 561,000 22,000
- - - - - 158.00 0.16 - - 22,000 -
26.54 3.82 126,500 1,155,000 38,500 160.00 0.15 -0.02 4,994,000 5,170,000 44,000
- - - - - 162.00 0.10 -0.12 44,000 55,000 27,500
18.80 - - 121,000 - 162.50 0.17 -0.03 1,017,500 2,150,500 99,000
- - - - - 164.00 - - - - -
21.88 3.43 1,045,000 1,804,000 214,500 165.00 0.23 -0.06 6,011,500 5,329,500 407,000
- - - - - 166.00 0.25 -1.97 115,500 60,500 60,500
15.75 - - 594,000 - 167.50 0.31 -0.09 2,926,000 2,475,000 11,000
- - - - - 168.00 0.32 -2.45 786,500 148,500 148,500
- - - - - 169.00 0.38 -0.13 957,000 440,000 159,500
16.92 2.86 1,600,500 4,361,500 374,000 170.00 0.44 -0.16 11,115,500 13,816,000 2,128,500
11.60 - - 49,500 - 171.00 - - - - -
- - - - - 172.00 0.58 -0.21 786,500 401,500 115,500
14.57 2.80 924,000 2,321,000 489,500 172.50 0.63 -0.24 5,126,000 3,872,000 66,000
- - - - - 173.00 0.67 -0.29 583,000 341,000 82,500
14.11 4.21 16,500 66,000 5,500 174.00 0.78 -0.33 687,500 390,500 132,000
12.54 2.75 1,941,500 5,269,000 440,000 175.00 0.91 -0.37 12,331,000 10,499,500 1,254,000
11.31 3.06 16,500 27,500 5,500 176.00 1.05 -0.43 1,523,500 401,500 456,500
8.43 - - 165,000 - 177.00 1.22 -0.52 1,028,500 814,000 5,500
10.45 2.66 176,000 2,502,500 11,000 177.50 1.31 -0.56 2,574,000 1,853,500 104,500
10.00 2.50 143,000 137,500 66,000 178.00 1.41 -0.60 2,887,500 1,364,000 225,500
9.44 2.44 110,000 544,500 22,000 179.00 1.67 -0.64 2,442,000 1,523,500 225,500
8.55 2.39 13,277,000 11,709,500 2,200,000 180.00 1.87 -0.79 19,101,500 11,858,000 1,276,000
7.83 2.23 682,000 671,000 71,500 181.00 2.15 -0.83 2,486,000 1,749,000 792,000
7.07 2.08 2,299,000 4,020,500 104,500 182.00 2.48 -0.95 5,274,500 1,540,000 159,500
6.82 2.11 2,271,500 2,997,500 11,000 182.50 2.64 -1.02 3,806,000 2,205,500 379,500
6.51 2.05 2,959,000 693,000 517,000 183.00 2.81 -1.07 6,908,000 2,106,500 528,000
5.90 1.93 5,428,500 1,210,000 385,000 184.00 3.22 -1.15 5,615,500 1,430,000 869,000
5.34 1.81 41,712,000 10,439,000 16,500 185.00 3.60 -1.35 23,545,500 5,654,000 2,497,000
4.79 1.69 15,928,000 2,288,000 1,809,500 186.00 4.09 -1.34 4,471,500 1,424,500 1,226,500
4.29 1.58 11,357,500 1,930,500 1,512,500 187.00 4.56 -1.65 3,173,500 1,408,000 1,182,500
4.05 1.53 10,230,000 2,205,500 627,000 187.50 4.83 -3.02 1,666,500 819,500 715,000
3.84 1.51 7,408,500 1,529,000 995,500 188.00 5.06 -1.57 698,500 286,000 236,500
3.40 1.32 2,640,000 638,000 192,500 189.00 5.69 -1.71 401,500 110,000 88,000
3.07 1.27 55,665,500 15,290,000 4,988,500 190.00 6.30 -1.94 2,739,000 2,832,500 753,500
2.72 1.10 1,215,500 632,500 275,000 191.00 6.96 -9.09 93,500 44,000 44,000
2.39 1.02 2,189,000 1,100,000 302,500 192.00 7.63 -2.10 264,000 77,000 66,000
2.10 0.70 1,793,000 984,500 984,500 193.00 - - - - -
1.87 0.87 1,237,500 1,105,500 143,000 194.00 - - - - -
1.64 0.75 11,209,000 5,302,000 808,500 195.00 9.86 -2.56 495,000 374,000 99,000
1.43 0.64 1,061,500 500,500 49,500 196.00 - - - - -
1.12 0.53 2,959,000 1,353,000 451,000 198.00 - - - - -
0.87 0.39 29,419,500 15,059,000 379,500 200.00 14.19 -2.91 170,500 704,000 44,000
0.67 0.30 1,430,000 561,000 346,500 202.00 - - - - -
0.52 0.21 3,036,000 1,325,500 495,000 204.00 - - - - -
0.40 0.14 2,590,500 566,500 511,500 206.00 - - - - -
0.24 0.06 14,789,500 6,770,500 2,249,500 210.00 23.87 -2.53 16,500 456,500 -
- - - - - 220.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 247,940,000 4,944,500 2.03%
Call
 111,402,500 22,143,000 24.81%
Put
 92,097,500 17,825,500 24.00%
Total
 451,440,000 44,913,000 11.05%
Change in Volumes
Current Vol Change % Chg
Future
 48,317,500 48,317,500 0.00%
Call
 250,981,500 250,981,500 0.00%
Put
 141,157,500 141,157,500 0.00%
Total
 440,456,500 440,456,500 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Tata Steel
 463,919,500

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATASTEEL 27Jan2026 - 190.00 3.07 55,665,500
TATASTEEL 27Jan2026 - 185.00 5.34 41,712,000
TATASTEEL 27Jan2026 - 200.00 0.87 29,419,500
TATASTEEL 27Jan2026 - 186.00 4.79 15,928,000
TATASTEEL 27Jan2026 - 210.00 0.24 14,789,500
Most Active Puts
Puts Price Volumes
TATASTEEL 27Jan2026 - 185.00 3.60 23,545,500
TATASTEEL 27Jan2026 - 180.00 1.87 19,101,500
TATASTEEL 27Jan2026 - 175.00 0.91 12,331,000
TATASTEEL 27Jan2026 - 170.00 0.44 11,115,500
TATASTEEL 27Jan2026 - 183.00 2.81 6,908,000

Fundamentals

Market Cap
231,844.15
* EPS (TTM)
11.72
* P/E
15.85
* 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 (%)
46.61
DELIVERY AVERAGES
3-Day 46.29%
5-Day 45.92%
8-Day 46.41%
* 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