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 30-DEC-2025 170 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	168.69	1.72 ₹ 9,460	-0.05 -275.00	-	5,992 3,29,56,000	197 10,83,500	4,007 2,20,38,500
20 Dec	168.69	1.72 ₹ 9,460	-0.05 -275.00	-	5,992 3,29,56,000	197 10,83,500	4,007 2,20,38,500
14 Dec	171.89	4.41 ₹ 24,255	2.41 13255.00	-	14,664 8,06,52,000	-1,514 -83,27,000	3,222 1,77,21,000
13 Dec	171.89	4.41 ₹ 24,255	2.41 13255.00	-	14,664 8,06,52,000	-1,514 -83,27,000	3,222 1,77,21,000
7 Dec	167.11	2.9 ₹ 15,950	0.06 330.00	-	3,808 2,09,44,000	79 4,34,500	4,062 2,23,41,000
5 Dec	167.11	2.9 ₹ 15,950	0.06 330.00	20.39	3,808 2,09,44,000	72 3,96,000	4,062 2,23,41,000
30 Nov	167.96	3.9 ₹ 21,450	-0.1 -550.00	-	3,183 1,75,06,500	126 6,93,000	3,178 1,74,79,000
29 Nov	167.96	3.9 ₹ 21,450	-0.1 -550.00	-	3,183 1,75,06,500	126 6,93,000	3,178 1,74,79,000
23 Nov	168.00	4.85 ₹ 26,675	-2.64 -14520.00	-	1,391 76,50,500	520 28,60,000	886 48,73,000
22 Nov	168.00	4.85 ₹ 26,675	-2.64 -14520.00	-	1,391 76,50,500	520 28,60,000	886 48,73,000
16 Nov	174.26	9.2 ₹ 50,600	-2.1 -11550.00	-	97 5,33,500	55 3,02,500	96 5,28,000

15 Nov	174.26	9.2 ₹ 50,600	-2.1 -11550.00	-	97 5,33,500	55 3,02,500	96 5,28,000
14 Nov	174.26	9.2 ₹ 50,600	-2.1 -11550.00	-	97 5,33,500	54 2,97,000	96 5,28,000
13 Nov	176.65	11.3 ₹ 62,150	-1.94 -10670.00	-	47 2,58,500	24 1,32,000	42 2,31,000
9 Nov	181.37	14.4 ₹ 79,200	0.4 2200.00	-	2 11,000	1 5,500	16 88,000
8 Nov	181.37	14.4 ₹ 79,200	0.4 2200.00	-	2 11,000	1 5,500	16 88,000
2 Nov	182.84	16.75 ₹ 92,125	-0.8 -4400.00	-	2 11,000	2 11,000	10 55,000
1 Nov	182.84	16.75 ₹ 92,125	-0.8 -4400.00	-	2 11,000	2 11,000	10 55,000
27 Oct	176.66	13.3 ₹ 73,150	4.3 23650.00	-	0 0	1 5,500	0 0
26 Oct	174.44	13.3 ₹ 73,150	4.3 23650.00	-	1 5,500	1 5,500	4 22,000
25 Oct	174.44	13.3 ₹ 73,150	4.3 23650.00	-	1 5,500	1 5,500	4 22,000
15 Oct	170.51	9 ₹ 49,500	-1 -5500.00	-	1 5,500	0 0	5 27,500

For Tata Steel Limited - strike price 170 expiring on 30DEC2025

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 1.72, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 197 which increased total open position to 4007

On 20 Dec TATASTEEL was trading at 168.69. The strike last trading price was 1.72, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 197 which increased total open position to 4007

On 14 Dec TATASTEEL was trading at 171.89. The strike last trading price was 4.41, which was 2.41 higher than the previous day. The implied volatity was -, the open interest changed by -1514 which decreased total open position to 3222

On 13 Dec TATASTEEL was trading at 171.89. The strike last trading price was 4.41, which was 2.41 higher than the previous day. The implied volatity was -, the open interest changed by -1514 which decreased total open position to 3222

On 7 Dec TATASTEEL was trading at 167.11. The strike last trading price was 2.9, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 4062

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 2.9, which was 0.06 higher than the previous day. The implied volatity was 20.39, the open interest changed by 72 which increased total open position to 4062

On 30 Nov TATASTEEL was trading at 167.96. The strike last trading price was 3.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 3178

On 29 Nov TATASTEEL was trading at 167.96. The strike last trading price was 3.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 3178

On 23 Nov TATASTEEL was trading at 168.00. The strike last trading price was 4.85, which was -2.64 lower than the previous day. The implied volatity was -, the open interest changed by 520 which increased total open position to 886

On 22 Nov TATASTEEL was trading at 168.00. The strike last trading price was 4.85, which was -2.64 lower than the previous day. The implied volatity was -, the open interest changed by 520 which increased total open position to 886

On 16 Nov TATASTEEL was trading at 174.26. The strike last trading price was 9.2, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 96

On 15 Nov TATASTEEL was trading at 174.26. The strike last trading price was 9.2, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 96

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 9.2, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 96

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 11.3, which was -1.94 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 42

On 9 Nov TATASTEEL was trading at 181.37. The strike last trading price was 14.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 8 Nov TATASTEEL was trading at 181.37. The strike last trading price was 14.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 2 Nov TATASTEEL was trading at 182.84. The strike last trading price was 16.75, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 1 Nov TATASTEEL was trading at 182.84. The strike last trading price was 16.75, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 27 Oct TATASTEEL was trading at 176.66. The strike last trading price was 13.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Oct TATASTEEL was trading at 174.44. The strike last trading price was 13.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 25 Oct TATASTEEL was trading at 174.44. The strike last trading price was 13.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 15 Oct TATASTEEL was trading at 170.51. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

TATASTEEL 30DEC2025 170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	168.69	2.54 ₹ 13,970	-0.75 -4125.00	-	1,745 95,97,500	-29 -1,59,500	2,814 1,54,77,000
20 Dec	168.69	2.54 ₹ 13,970	-0.75 -4125.00	-	1,745 95,97,500	-29 -1,59,500	2,814 1,54,77,000
14 Dec	171.89	2.12 ₹ 11,660	-3.16 -17380.00	-	6,611 3,63,60,500	537 29,53,500	2,789 1,53,39,500
13 Dec	171.89	2.12 ₹ 11,660	-3.16 -17380.00	-	6,611 3,63,60,500	537 29,53,500	2,789 1,53,39,500
7 Dec	167.11	4.45 ₹ 24,475	-0.74 -4070.00	-	761 41,85,500	24 1,32,000	2,495 1,37,22,500
5 Dec	167.11	4.45 ₹ 24,475	-0.74 -4070.00	20.97	761 41,85,500	27 1,48,500	2,495 1,37,22,500
30 Nov	167.96	4.5 ₹ 24,750	-0.16 -880.00	-	649 35,69,500	15 82,500	2,397 1,31,83,500
29 Nov	167.96	4.5 ₹ 24,750	-0.16 -880.00	-	649 35,69,500	15 82,500	2,397 1,31,83,500
23 Nov	168.00	5.79 ₹ 31,845	2.14 11770.00	-	1,614 88,77,000	509 27,99,500	1,152 63,36,000
22 Nov	168.00	5.79 ₹ 31,845	2.14 11770.00	-	1,614 88,77,000	509 27,99,500	1,152 63,36,000
16 Nov	174.26	3.45 ₹ 18,975	0.34 1870.00	-	253 13,91,500	37 2,03,500	364 20,02,000
15 Nov	174.26	3.45 ₹ 18,975	0.34 1870.00	-	253 13,91,500	37 2,03,500	364 20,02,000
14 Nov	174.26	3.45 ₹ 18,975	0.34 1870.00	-	253 13,91,500	37 2,03,500	364 20,02,000
13 Nov	176.65	3.14 ₹ 17,270	0.74 4070.00	-	695 38,22,500	172 9,46,000	322 17,71,000
9 Nov	181.37	1.89 ₹ 10,395	-0.84 -4620.00	-	72 3,96,000	20 1,10,000	100 5,50,000
8 Nov	181.37	1.89 ₹ 10,395	-0.84 -4620.00	-	72 3,96,000	20 1,10,000	100 5,50,000
2 Nov	182.84	1.9 ₹ 10,450	0.1 550.00	-	16 88,000	11 60,500	41 2,25,500
1 Nov	182.84	1.9 ₹ 10,450	0.1 550.00	-	16 88,000	11 60,500	41 2,25,500
27 Oct	176.66	3.75 ₹ 20,625	-0.65 -3575.00	-	2 11,000	0 0	3 16,500
26 Oct	174.44	4.4 ₹ 24,200	-0.1 -550.00	-	2 11,000	2 11,000	2 11,000
25 Oct	174.44	4.4 ₹ 24,200	-0.1 -550.00	-	2 11,000	2 11,000	2 11,000
15 Oct	170.51	4.35 ₹ 23,925	-6.45 -35475.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 170 expiring on 30DEC2025

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 2.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 2814

On 20 Dec TATASTEEL was trading at 168.69. The strike last trading price was 2.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 2814

On 14 Dec TATASTEEL was trading at 171.89. The strike last trading price was 2.12, which was -3.16 lower than the previous day. The implied volatity was -, the open interest changed by 537 which increased total open position to 2789

On 13 Dec TATASTEEL was trading at 171.89. The strike last trading price was 2.12, which was -3.16 lower than the previous day. The implied volatity was -, the open interest changed by 537 which increased total open position to 2789

On 7 Dec TATASTEEL was trading at 167.11. The strike last trading price was 4.45, which was -0.74 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 2495

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 4.45, which was -0.74 lower than the previous day. The implied volatity was 20.97, the open interest changed by 27 which increased total open position to 2495

On 30 Nov TATASTEEL was trading at 167.96. The strike last trading price was 4.5, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2397

On 29 Nov TATASTEEL was trading at 167.96. The strike last trading price was 4.5, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2397

On 23 Nov TATASTEEL was trading at 168.00. The strike last trading price was 5.79, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 509 which increased total open position to 1152

On 22 Nov TATASTEEL was trading at 168.00. The strike last trading price was 5.79, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 509 which increased total open position to 1152

On 16 Nov TATASTEEL was trading at 174.26. The strike last trading price was 3.45, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 364

On 15 Nov TATASTEEL was trading at 174.26. The strike last trading price was 3.45, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 364

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 3.45, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 364

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 3.14, which was 0.74 higher than the previous day. The implied volatity was -, the open interest changed by 172 which increased total open position to 322

On 9 Nov TATASTEEL was trading at 181.37. The strike last trading price was 1.89, which was -0.84 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 100

On 8 Nov TATASTEEL was trading at 181.37. The strike last trading price was 1.89, which was -0.84 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 100

On 2 Nov TATASTEEL was trading at 182.84. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 41

On 1 Nov TATASTEEL was trading at 182.84. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 41

On 27 Oct TATASTEEL was trading at 176.66. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Oct TATASTEEL was trading at 174.44. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Oct TATASTEEL was trading at 174.44. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Oct TATASTEEL was trading at 170.51. The strike last trading price was 4.35, which was -6.45 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