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
19 Dec 2025 04:12 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 140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	168.69	30.5 ₹ 1,67,750	9.75 53625.00	-	0 0	0 0	0 0
18 Dec	168.12	30.5 ₹ 1,67,750	9.75 53625.00	-	0 0	0 0	0 0
17 Dec	170.34	30.5 ₹ 1,67,750	9.75 53625.00	-	1 5,500	0 0	1 5,500
16 Dec	169.83	20.75 ₹ 1,14,125	-11.65 -64075.00	-	0 0	0 0	1 5,500
15 Dec	172.87	20.75 ₹ 1,14,125	-11.65 -64075.00	-	0 0	0 0	0 0
12 Dec	171.89	20.75 ₹ 1,14,125	-11.65 -64075.00	-	0 0	0 0	1 5,500
11 Dec	166.38	20.75 ₹ 1,14,125	-11.65 -64075.00	-	0 0	0 0	1 5,500
10 Dec	162.23	20.75 ₹ 1,14,125	-11.65 -64075.00	-	0 0	0 0	1 5,500
9 Dec	160.67	20.75 ₹ 1,14,125	-11.65 -64075.00	-	1 5,500	0 0	0 0

8 Dec	163.47	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
5 Dec	167.11	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
4 Dec	166.77	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
3 Dec	166.92	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
2 Dec	167.78	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
1 Dec	168.63	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
28 Nov	167.96	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
27 Nov	168.13	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
26 Nov	169.67	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0
25 Nov	166.33	32.4 ₹ 1,78,200	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 140 expiring on 30DEC2025

Delta for 140 CE is -

Historical price for 140 CE is as follows

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 30.5, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 30.5, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 30.5, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 20.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 32.4, 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 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 32.4, 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 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 32.4, 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 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 32.4, 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 Dec TATASTEEL was trading at 167.78. The strike last trading price was 32.4, 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 Dec TATASTEEL was trading at 168.63. The strike last trading price was 32.4, 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 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 32.4, 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 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 32.4, 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 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 32.4, 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 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 32.4, 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 30DEC2025 140 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	168.69	0.03 ₹ 165	0 0.00	45.11	1 5,500	0 0	228 12,54,000
18 Dec	168.12	0.03 ₹ 165	-0.01 -55.00	42.33	50 2,75,000	-17 -93,500	230 12,65,000
17 Dec	170.34	0.04 ₹ 220	0 0.00	44.86	6 33,000	0 0	247 13,58,500
16 Dec	169.83	0.04 ₹ 220	0.01 55.00	42.59	26 1,43,000	-6 -33,000	247 13,58,500
15 Dec	172.87	0.03 ₹ 165	-0.02 -110.00	42.96	30 1,65,000	12 66,000	254 13,97,000
12 Dec	171.89	0.06 ₹ 330	0 0.00	42.07	150 8,25,000	-19 -1,04,500	218 11,99,000
11 Dec	166.38	0.06 ₹ 330	-0.02 -110.00	35.48	46 2,53,000	-4 -22,000	217 11,93,500
10 Dec	162.23	0.08 ₹ 440	-0.03 -165.00	31.32	216 11,88,000	53 2,91,500	221 12,15,500
9 Dec	160.67	0.12 ₹ 660	0.06 330.00	31.53	181 9,95,500	46 2,53,000	168 9,24,000
8 Dec	163.47	0.06 ₹ 330	0 0.00	30.08	215 11,82,500	-80 -4,40,000	122 6,71,000
5 Dec	167.11	0.06 ₹ 330	0.01 55.00	32.01	34 1,87,000	-11 -60,500	202 11,11,000
4 Dec	166.77	0.05 ₹ 275	-0.01 -55.00	30.19	29 1,59,500	12 66,000	219 12,04,500
3 Dec	166.92	0.06 ₹ 330	0 0.00	30.23	22 1,21,000	7 38,500	207 11,38,500
2 Dec	167.78	0.06 ₹ 330	-0.01 -55.00	30.85	1 5,500	0 0	200 11,00,000
1 Dec	168.63	0.08 ₹ 440	0.01 55.00	32.14	36 1,98,000	-8 -44,000	186 10,23,000
28 Nov	167.96	0.08 ₹ 440	0.01 55.00	30.24	67 3,68,500	33 1,81,500	168 9,24,000
27 Nov	168.13	0.07 ₹ 385	0 0.00	29.31	169 9,29,500	85 4,67,500	136 7,48,000
26 Nov	169.67	0.07 ₹ 385	-0.11 -605.00	30.00	346 19,03,000	-35 -1,92,500	51 2,80,500
25 Nov	166.33	0.19 ₹ 1,045	-1.31 -7205.00	31.68	111 6,10,500	24 1,32,000	24 1,32,000

For Tata Steel Limited - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.01

Historical price for 140 PE is as follows

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 45.11, the open interest changed by 0 which decreased total open position to 228

On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 42.33, the open interest changed by -17 which decreased total open position to 230

On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 44.86, the open interest changed by 0 which decreased total open position to 247

On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 42.59, the open interest changed by -6 which decreased total open position to 247

On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 42.96, the open interest changed by 12 which increased total open position to 254

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 42.07, the open interest changed by -19 which decreased total open position to 218

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 35.48, the open interest changed by -4 which decreased total open position to 217

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 31.32, the open interest changed by 53 which increased total open position to 221

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0.12, which was 0.06 higher than the previous day. The implied volatity was 31.53, the open interest changed by 46 which increased total open position to 168

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 30.08, the open interest changed by -80 which decreased total open position to 122

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 32.01, the open interest changed by -11 which decreased total open position to 202

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 219

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 30.23, the open interest changed by 7 which increased total open position to 207

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 200

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 32.14, the open interest changed by -8 which decreased total open position to 186

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 30.24, the open interest changed by 33 which increased total open position to 168

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 29.31, the open interest changed by 85 which increased total open position to 136

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 0.07, which was -0.11 lower than the previous day. The implied volatity was 30.00, the open interest changed by -35 which decreased total open position to 51

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 0.19, which was -1.31 lower than the previous day. The implied volatity was 31.68, the open interest changed by 24 which increased total open position to 24

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