English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Tata Steel

Stock

Expiry Date

SEARCH FUTURES

TATASTEEL 31Jul2025

LIVE
NSE
Jul 10, 13:34

161.15

1.50 (0.94%)

BSE: 500470  |  NSE: TATASTEEL  |  ISIN: INE081A01020
Open Price 160.69
High Price 161.28
Low Price 159.57
Prev. Close 159.65
Spot Price 167.28
Open Int PCR 0.66
Prev OI PCR 0.53
Bid Price 161.11
Bid Qty 22,000
Average Price 160.57
No. of Contracts Traded 4,233
Turnover (Rs. in lakhs) 37,383.10
Market Lot 5500
Open Interest 172,271,000
Open Int. Chg 150,639,500
Open Int. Chg % 696.39
Offer Price 161.17
Offer Qty 5,500

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
34.50 - - 946,000 759,000 125.00 - - - - -
- - - - - 135.00 0.25 -0.05 324,500 1,144,000 1,089,000
24.30 -1.95 11,000 88,000 82,500 136.40 - - - - -
19.00 - - 715,000 643,500 140.00 - - - - -
25.35 - - 82,500 71,500 141.40 - - - - -
- - - - - 142.50 0.55 -0.10 264,000 671,000 671,000
14.90 - - 22,000 11,000 143.90 - - - - -
15.05 0.10 - 979,000 352,000 145.00 0.80 -0.10 2,057,000 2,860,000 1,622,500
18.75 - - 165,000 71,500 146.40 - - - - -
17.45 - - 137,500 126,500 147.50 0.40 -0.10 473,000 1,210,000 1,210,000
12.70 1.70 44,000 253,000 242,000 148.90 0.50 -0.15 363,000 929,500 918,500
11.65 1.20 269,500 1,721,500 484,000 150.00 0.60 -0.15 7,375,500 7,293,000 5,417,500
10.30 1.05 198,000 319,000 264,000 151.40 0.75 -0.20 517,000 693,000 181,500
9.55 1.20 192,500 231,000 170,500 152.50 2.20 -0.30 654,500 2,233,000 2,216,500
8.45 1.25 99,000 324,500 225,500 153.90 1.20 -0.30 1,116,500 2,018,500 1,837,000
7.60 1.10 473,000 1,903,000 698,500 155.00 1.40 -0.40 4,284,500 5,582,500 4,895,000
6.50 0.90 363,000 962,500 60,500 156.40 1.80 -0.45 2,348,500 2,117,500 1,699,500
5.75 0.85 1,122,000 1,501,500 1,419,000 157.50 2.10 -0.60 3,575,000 4,009,500 4,004,000
4.95 0.85 2,447,500 874,500 852,500 158.90 2.65 -0.65 3,993,000 2,469,500 2,469,500
4.20 0.65 19,002,500 8,635,000 6,039,000 160.00 3.10 -0.75 8,921,000 10,054,000 9,493,000
3.55 0.60 6,523,000 2,618,000 1,831,500 161.40 3.80 -0.80 929,500 1,457,500 1,386,000
3.05 0.55 8,272,000 11,968,000 11,957,000 162.50 4.45 -0.80 1,292,500 2,975,500 2,975,500
2.50 0.45 3,124,000 3,041,500 2,992,000 163.90 5.20 -1.00 225,500 1,595,000 1,595,000
2.10 0.35 11,572,000 16,780,500 15,361,500 165.00 6.15 -0.80 742,500 6,726,500 6,528,500
1.70 0.30 3,058,000 2,491,500 1,952,500 166.40 7.10 -0.90 49,500 1,166,000 1,155,000
1.45 0.25 1,496,000 4,350,500 4,350,500 167.50 - - - - -
1.20 0.25 924,000 2,777,500 2,777,500 168.90 - - - - -
1.00 0.15 10,807,500 22,995,500 21,785,500 170.00 9.70 -1.35 225,500 3,294,500 3,206,500
0.80 0.15 357,500 2,607,000 2,123,000 171.40 - - - - -
0.65 0.10 2,079,000 3,102,000 3,091,000 172.50 - - - - -
0.45 0.05 11,429,000 7,364,500 7,078,500 175.00 14.20 -1.25 77,000 836,000 588,500
0.40 0.05 797,500 1,457,500 825,000 176.40 - - - - -
0.25 0.05 9,482,000 6,231,500 6,061,000 180.00 21.25 - - 759,000 759,000
0.25 - 379,500 1,606,000 1,430,000 181.40 - - - - -
0.15 - 517,000 5,659,500 5,643,000 185.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Tata Steel
 0 80,779,422

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATASTEEL 31Jul2025 - 160.00 4.20 19,002,500
TATASTEEL 31Jul2025 - 165.00 2.10 11,572,000
TATASTEEL 31Jul2025 - 175.00 0.45 11,429,000
TATASTEEL 31Jul2025 - 170.00 1.00 10,807,500
TATASTEEL 31Jul2025 - 180.00 0.25 9,482,000
Most Active Puts
Puts Price Volumes
TATASTEEL 31Jul2025 - 160.00 3.10 8,921,000
TATASTEEL 31Jul2025 - 150.00 0.60 7,375,500
TATASTEEL 31Jul2025 - 155.00 1.40 4,284,500
TATASTEEL 31Jul2025 - 158.90 2.65 3,993,000
TATASTEEL 31Jul2025 - 157.50 2.10 3,575,000

Fundamentals

Market Cap
208,824.52
* EPS (TTM)
11.34
* P/E
14.75
* 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 (%)
48.60
DELIVERY AVERAGES
3-Day 45.51%
5-Day 43.56%
8-Day 44.78%
* 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