TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
24 Apr 2026 01:34 PM IST
| TATASTEEL 28-Apr-2026 (4d) 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 209.82 | 52.7 | -0.5 | - | 0 | 0 | 19 | |||||||||
| 23 Apr | 210.91 | 52.7 | -0.5 | 74.54 | 0 | 0 | 19 | |||||||||
| 22 Apr | 213.03 | 52.7 | 1.8000000000000043 | 74.54 | 2 | 0 | 20 | |||||||||
| 21 Apr | 212.01 | 50.9 | -1.5 | - | 0 | 0 | 20 | |||||||||
| 20 Apr | 211.72 | 50.9 | -1.5 | - | 0 | 0 | 20 | |||||||||
| 17 Apr | 212.12 | 50.9 | 14.699999999999996 | 63.93 | 3 | 0 | 21 | |||||||||
| 16 Apr | 210.69 | 36.2 | -2.549999999999997 | - | 0 | 0 | 21 | |||||||||
| 15 Apr | 208.72 | 36.2 | -2.549999999999997 | - | 0 | 0 | 21 | |||||||||
| 13 Apr | 206.39 | 36.2 | -2.549999999999997 | - | 0 | 0 | 21 | |||||||||
| 10 Apr | 206.61 | 36.2 | -2.549999999999997 | - | 0 | 0 | 21 | |||||||||
| 9 Apr | 205.20 | 36.2 | -0.2 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 204.18 | 36.2 | -0.2 | - | 0 | 0 | 21 | |||||||||
| 7 Apr | 198.13 | 36.2 | -0.2 | 50.25 | 3 | 1 | 20 | |||||||||
| 6 Apr | 196.10 | 36.4 | 1.9 | 44.64 | 12 | 7 | 20 | |||||||||
| 2 Apr | 194.14 | 34.5 | 0.3 | - | 1 | 0 | 13 | |||||||||
| 1 Apr | 194.60 | 34.2 | -1.55 | - | 0 | 0 | 13 | |||||||||
| 30 Mar | 191.86 | 34.2 | -1.55 | 53.61 | 15 | 12 | 13 | |||||||||
| 27 Mar | 193.22 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 196.65 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 190.79 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 187.17 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 196.77 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 190.51 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 195.41 | 35.75 | -0.47 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 195.43 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 186.94 | 35.75 | -0.47 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 183.51 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 193.47 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 194.74 | 35.75 | -0.47 | - | 0 | 0 | 1 | |||||||||
For Tata Steel Limited - strike price 160 expiring on 28APR2026
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 24 Apr TATASTEEL was trading at 209.82. The strike last trading price was 52.7, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 52.7, which was -0.5 lower than the previous day. The implied volatity was 74.54, the open interest changed by 0 which decreased total open position to 19
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 52.7, which was 1.8000000000000043 higher than the previous day. The implied volatity was 74.54, the open interest changed by 0 which decreased total open position to 20
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 50.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 50.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 50.9, which was 14.699999999999996 higher than the previous day. The implied volatity was 63.93, the open interest changed by 0 which decreased total open position to 21
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 36.2, which was -2.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 36.2, which was -2.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 36.2, which was -2.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 36.2, which was -2.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 36.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 36.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 36.2, which was -0.2 lower than the previous day. The implied volatity was 50.25, the open interest changed by 1 which increased total open position to 20
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 36.4, which was 1.9 higher than the previous day. The implied volatity was 44.64, the open interest changed by 7 which increased total open position to 20
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 34.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 34.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 34.2, which was -1.55 lower than the previous day. The implied volatity was 53.61, the open interest changed by 12 which increased total open position to 13
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar TATASTEEL was trading at 193.47. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 35.75, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| TATASTEEL 28-Apr-2026 (4d) 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.01
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 209.82 | 0.01 | 0 | 86 | 12 | -11 | 289 |
| 23 Apr | 210.91 | 0.01 | 0 | 79.42 | 49 | 0 | 307 |
| 22 Apr | 213.03 | 0.01 | -0.01 | 74.72 | 78 | -70 | 309 |
| 21 Apr | 212.01 | 0.02 | -0.030000000000000002 | 73.41 | 60 | -44 | 384 |
| 20 Apr | 211.72 | 0.05 | 0 | 75.61 | 62 | -42 | 428 |
| 17 Apr | 212.12 | 0.05 | 0 | 66.01 | 64 | -25 | 471 |
| 16 Apr | 210.69 | 0.06 | -0.020000000000000004 | 62.8 | 81 | -21 | 495 |
| 15 Apr | 208.72 | 0.08 | -0.03 | 60.27 | 170 | -104 | 516 |
| 13 Apr | 206.39 | 0.12 | 0 | 57.82 | 250 | -34 | 616 |
| 10 Apr | 206.61 | 0.12 | -0.03 | 53.66 | 64 | -19 | 651 |
| 9 Apr | 205.20 | 0.15 | 0 | 53.2 | 101 | 12 | 667 |
| 8 Apr | 204.18 | 0.15 | -0.21 | 51.42 | 446 | -53 | 656 |
| 7 Apr | 198.13 | 0.39 | -0.11 | 52.88 | 297 | -1 | 709 |
| 6 Apr | 196.10 | 0.61 | -0.06 | 54.3 | 344 | 59 | 691 |
| 2 Apr | 194.14 | 0.68 | 0.08 | 49.35 | 918 | 114 | 632 |
| 1 Apr | 194.60 | 0.6 | -0.64 | 48.41 | 731 | 64 | 514 |
| 30 Mar | 191.86 | 1.22 | 0.1 | 52.21 | 445 | 166 | 449 |
| 27 Mar | 193.22 | 1.09 | 0.27 | 49.91 | 207 | 73 | 284 |
| 25 Mar | 196.65 | 0.89 | -0.41 | 49.22 | 143 | 27 | 209 |
| 24 Mar | 190.79 | 1.32 | -0.73 | 48.5 | 206 | 55 | 175 |
| 23 Mar | 187.17 | 2.13 | 1.3 | 50.9 | 225 | 52 | 115 |
| 20 Mar | 196.77 | 0.86 | -0.26 | 45.5 | 31 | 2 | 64 |
| 19 Mar | 190.51 | 1.1 | 0.42 | 43.43 | 33 | -1 | 61 |
| 18 Mar | 195.41 | 0.7 | -0.16 | 41.37 | 41 | 21 | 59 |
| 17 Mar | 195.43 | 0.86 | -0.65 | 43.07 | 41 | 21 | 36 |
| 16 Mar | 186.94 | 1.56 | 0.07 | 41.85 | 24 | 14 | 14 |
| 13 Mar | 183.51 | 1.49 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 193.47 | 1.49 | 0 | 16.23 | 0 | 0 | 0 |
| 11 Mar | 194.74 | 1.49 | 0 | 16.43 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 160 expiring on 28APR2026
Delta for 160 PE is 0
Historical price for 160 PE is as follows
On 24 Apr TATASTEEL was trading at 209.82. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 86, the open interest changed by -11 which decreased total open position to 289
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 79.42, the open interest changed by 0 which decreased total open position to 307
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 74.72, the open interest changed by -70 which decreased total open position to 309
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was 73.41, the open interest changed by -44 which decreased total open position to 384
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 75.61, the open interest changed by -42 which decreased total open position to 428
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 66.01, the open interest changed by -25 which decreased total open position to 471
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 0.06, which was -0.020000000000000004 lower than the previous day. The implied volatity was 62.8, the open interest changed by -21 which decreased total open position to 495
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 60.27, the open interest changed by -104 which decreased total open position to 516
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 57.82, the open interest changed by -34 which decreased total open position to 616
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 53.66, the open interest changed by -19 which decreased total open position to 651
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 53.2, the open interest changed by 12 which increased total open position to 667
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 0.15, which was -0.21 lower than the previous day. The implied volatity was 51.42, the open interest changed by -53 which decreased total open position to 656
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 0.39, which was -0.11 lower than the previous day. The implied volatity was 52.88, the open interest changed by -1 which decreased total open position to 709
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 0.61, which was -0.06 lower than the previous day. The implied volatity was 54.3, the open interest changed by 59 which increased total open position to 691
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 0.68, which was 0.08 higher than the previous day. The implied volatity was 49.35, the open interest changed by 114 which increased total open position to 632
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 0.6, which was -0.64 lower than the previous day. The implied volatity was 48.41, the open interest changed by 64 which increased total open position to 514
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 1.22, which was 0.1 higher than the previous day. The implied volatity was 52.21, the open interest changed by 166 which increased total open position to 449
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 1.09, which was 0.27 higher than the previous day. The implied volatity was 49.91, the open interest changed by 73 which increased total open position to 284
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 0.89, which was -0.41 lower than the previous day. The implied volatity was 49.22, the open interest changed by 27 which increased total open position to 209
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 1.32, which was -0.73 lower than the previous day. The implied volatity was 48.5, the open interest changed by 55 which increased total open position to 175
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 2.13, which was 1.3 higher than the previous day. The implied volatity was 50.9, the open interest changed by 52 which increased total open position to 115
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 0.86, which was -0.26 lower than the previous day. The implied volatity was 45.5, the open interest changed by 2 which increased total open position to 64
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 1.1, which was 0.42 higher than the previous day. The implied volatity was 43.43, the open interest changed by -1 which decreased total open position to 61
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 0.7, which was -0.16 lower than the previous day. The implied volatity was 41.37, the open interest changed by 21 which increased total open position to 59
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 0.86, which was -0.65 lower than the previous day. The implied volatity was 43.07, the open interest changed by 21 which increased total open position to 36
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 1.56, which was 0.07 higher than the previous day. The implied volatity was 41.85, the open interest changed by 14 which increased total open position to 14
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 1.49, 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 Mar TATASTEEL was trading at 193.47. The strike last trading price was 1.49, which was 0 lower than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 1.49, which was 0 lower than the previous day. The implied volatity was 16.43, the open interest changed by 0 which decreased total open position to 0
