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 142.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	168.69	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
18 Dec	168.12	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
17 Dec	170.34	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
16 Dec	169.83	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
15 Dec	172.87	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
12 Dec	171.89	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
11 Dec	166.38	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
10 Dec	162.23	41.15 ₹ 2,26,325	0 0.00	-	0 0	0 0	0 0
9 Dec	160.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	163.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	167.11	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	166.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	166.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	167.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	168.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	167.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Nov	168.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	169.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	166.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 CE is -

Historical price for 142.5 CE is as follows

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 41.15, 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 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 41.15, 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 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 41.15, 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 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 41.15, 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 Dec TATASTEEL was trading at 172.87. The strike last trading price was 41.15, 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 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 41.15, 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 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 41.15, 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 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 41.15, 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 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0, 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 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 142.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	168.69	0.04 ₹ 220	-0.01 -55.00	-	0 0	0 0	13 71,500
18 Dec	168.12	0.04 ₹ 220	-0.01 -55.00	39.88	9 49,500	7 38,500	11 60,500
17 Dec	170.34	0.05 ₹ 275	-0.3 -1650.00	42.66	4 22,000	3 16,500	3 16,500
16 Dec	169.83	0.35 ₹ 1,925	0 0.00	27.47	0 0	0 0	0 0
15 Dec	172.87	0.35 ₹ 1,925	0 0.00	27.71	0 0	0 0	0 0
12 Dec	171.89	0.35 ₹ 1,925	0 0.00	25.13	0 0	0 0	0 0
11 Dec	166.38	0.35 ₹ 1,925	0 0.00	19.90	0 0	0 0	0 0
10 Dec	162.23	0.35 ₹ 1,925	0 0.00	17.91	0 0	0 0	0 0
9 Dec	160.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	163.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	167.11	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	166.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	166.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	167.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	168.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	167.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	168.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	169.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	166.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 PE is -

Historical price for 142.5 PE is as follows

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 39.88, the open interest changed by 7 which increased total open position to 11

On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 0.05, which was -0.3 lower than the previous day. The implied volatity was 42.66, the open interest changed by 3 which increased total open position to 3

On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 0

On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 27.71, 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 0.35, which was 0 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 19.90, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 17.91, 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