TATASTEEL

Tata Steel Limited

168.69 +0.57 (0.34%)

L: 167.83 H: 169.62

Back to Option Chain

Historical option data for TATASTEEL
21 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATASTEEL 27-JAN-2026 170 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	168.69	4.79 ₹ 26,345	0.27 1485.00	-	374 20,57,000	74 4,07,000	539 29,64,500
20 Dec	168.69	4.79 ₹ 26,345	0.27 1485.00	-	374 20,57,000	74 4,07,000	539 29,64,500
14 Dec	171.89	7.2 ₹ 39,600	2.88 15840.00	-	330 18,15,000	26 1,43,000	309 16,99,500
13 Dec	171.89	7.2 ₹ 39,600	2.88 15840.00	-	330 18,15,000	26 1,43,000	309 16,99,500
7 Dec	167.11	5.34 ₹ 29,370	0.18 990.00	-	38 2,09,000	7 38,500	104 5,72,000
5 Dec	167.11	5.34 ₹ 29,370	0.18 990.00	21.29	38 2,09,000	7 38,500	104 5,72,000
30 Nov	167.96	6.15 ₹ 33,825	-0.15 -825.00	-	13 71,500	2 11,000	33 1,81,500
29 Nov	167.96	6.15 ₹ 33,825	-0.15 -825.00	-	13 71,500	2 11,000	33 1,81,500
23 Nov	168.00	8.15 ₹ 44,825	-1.86 -10230.00	-	3 16,500	2 11,000	5 27,500
22 Nov	168.00	8.15 ₹ 44,825	-1.86 -10230.00	-	3 16,500	2 11,000	5 27,500
16 Nov	174.26	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0

15 Nov	174.26	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
14 Nov	174.26	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
13 Nov	176.65	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
2 Nov	182.84	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
1 Nov	182.84	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 170 expiring on 27JAN2026

Delta for 170 CE is -

Historical price for 170 CE is as follows

On 21 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.79, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 539

On 20 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.79, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 539

On 14 Dec TATASTEEL was trading at 171.89. The strike last trading price was 7.2, which was 2.88 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 309

On 13 Dec TATASTEEL was trading at 171.89. The strike last trading price was 7.2, which was 2.88 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 309

On 7 Dec TATASTEEL was trading at 167.11. The strike last trading price was 5.34, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 104

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 5.34, which was 0.18 higher than the previous day. The implied volatity was 21.29, the open interest changed by 7 which increased total open position to 104

On 30 Nov TATASTEEL was trading at 167.96. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 29 Nov TATASTEEL was trading at 167.96. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 23 Nov TATASTEEL was trading at 168.00. The strike last trading price was 8.15, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 22 Nov TATASTEEL was trading at 168.00. The strike last trading price was 8.15, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 16 Nov TATASTEEL was trading at 174.26. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov TATASTEEL was trading at 174.26. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov TATASTEEL was trading at 182.84. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov TATASTEEL was trading at 182.84. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

TATASTEEL 27JAN2026 170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	168.69	4.39 ₹ 24,145	-0.48 -2640.00	-	94 5,17,000	57 3,13,500	383 21,06,500
20 Dec	168.69	4.39 ₹ 24,145	-0.48 -2640.00	-	94 5,17,000	57 3,13,500	383 21,06,500
14 Dec	171.89	3.77 ₹ 20,735	-2.65 -14575.00	-	260 14,30,000	130 7,15,000	210 11,55,000
13 Dec	171.89	3.77 ₹ 20,735	-2.65 -14575.00	-	260 14,30,000	130 7,15,000	210 11,55,000
7 Dec	167.11	6.2 ₹ 34,100	0 0.00	-	6 33,000	1 5,500	37 2,03,500
5 Dec	167.11	6.2 ₹ 34,100	0 0.00	24.05	6 33,000	0 0	37 2,03,500
30 Nov	167.96	5.71 ₹ 31,405	-0.59 -3245.00	-	1 5,500	1 5,500	27 1,48,500
29 Nov	167.96	5.71 ₹ 31,405	-0.59 -3245.00	-	1 5,500	1 5,500	27 1,48,500
23 Nov	168.00	7 ₹ 38,500	2.1 11550.00	-	13 71,500	8 44,000	23 1,26,500
22 Nov	168.00	7 ₹ 38,500	2.1 11550.00	-	13 71,500	8 44,000	23 1,26,500
16 Nov	174.26	4.77 ₹ 26,235	1.22 6710.00	-	8 44,000	0 0	13 71,500
15 Nov	174.26	4.77 ₹ 26,235	1.22 6710.00	-	8 44,000	0 0	13 71,500
14 Nov	174.26	4.77 ₹ 26,235	1.22 6710.00	-	8 44,000	1 5,500	13 71,500
13 Nov	176.65	3.55 ₹ 19,525	0.17 935.00	-	14 77,000	10 55,000	11 60,500
2 Nov	182.84	5.9 ₹ 32,450	0 0.00	-	0 0	0 0	0 0
1 Nov	182.84	5.9 ₹ 32,450	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 170 expiring on 27JAN2026

Delta for 170 PE is -

Historical price for 170 PE is as follows

On 21 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.39, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 383

On 20 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.39, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 383

On 14 Dec TATASTEEL was trading at 171.89. The strike last trading price was 3.77, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 210

On 13 Dec TATASTEEL was trading at 171.89. The strike last trading price was 3.77, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 210

On 7 Dec TATASTEEL was trading at 167.11. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 37

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 37

On 30 Nov TATASTEEL was trading at 167.96. The strike last trading price was 5.71, which was -0.59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 29 Nov TATASTEEL was trading at 167.96. The strike last trading price was 5.71, which was -0.59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 23 Nov TATASTEEL was trading at 168.00. The strike last trading price was 7, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23

On 22 Nov TATASTEEL was trading at 168.00. The strike last trading price was 7, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23

On 16 Nov TATASTEEL was trading at 174.26. The strike last trading price was 4.77, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Nov TATASTEEL was trading at 174.26. The strike last trading price was 4.77, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 4.77, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 3.55, which was 0.17 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 2 Nov TATASTEEL was trading at 182.84. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov TATASTEEL was trading at 182.84. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for TATASTEEL

TATASTEEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD