Historical option data for TATASTEEL
11 Jun 2026 04:13 PM IST
| TATASTEEL 30-Jun-2026 (18d) 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 197.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 199.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 203.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 202.72 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 206.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 210.57 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 211.89 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 210.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 210.57 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 208.02 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 214.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 210.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 210.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 209.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 208.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 207.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 209.29 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 209.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 216.84 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 221.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 219.62 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 212.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 212.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 214.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 217.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 215.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 211.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 212.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 211.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 215.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 215.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 206.39 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 206.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 205.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 204.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 160 expiring on 30JUN2026
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 11 Jun TATASTEEL was trading at 197.96. 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 10 Jun TATASTEEL was trading at 199.31. 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 9 Jun TATASTEEL was trading at 203.18. 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 Jun TATASTEEL was trading at 202.72. 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 Jun TATASTEEL was trading at 206.77. 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 4 Jun TATASTEEL was trading at 210.57. 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 Jun TATASTEEL was trading at 211.89. 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 Jun TATASTEEL was trading at 210.60. 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 Jun TATASTEEL was trading at 210.57. 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 29 May TATASTEEL was trading at 208.02. 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 May TATASTEEL was trading at 214.70. 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 May TATASTEEL was trading at 210.47. 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 25 May TATASTEEL was trading at 210.22. 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 22 May TATASTEEL was trading at 209.19. 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 21 May TATASTEEL was trading at 208.58. 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 20 May TATASTEEL was trading at 207.01. 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 19 May TATASTEEL was trading at 209.29. 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 18 May TATASTEEL was trading at 209.71. 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 15 May TATASTEEL was trading at 216.84. 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 14 May TATASTEEL was trading at 221.13. 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 13 May TATASTEEL was trading at 219.62. 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 12 May TATASTEEL was trading at 212.00. 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 11 May TATASTEEL was trading at 212.08. 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 May TATASTEEL was trading at 214.49. 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 7 May TATASTEEL was trading at 217.09. 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 6 May TATASTEEL was trading at 215.47. 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 May TATASTEEL was trading at 211.32. 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 May TATASTEEL was trading at 212.24. 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 30 Apr TATASTEEL was trading at 211.36. 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 29 Apr TATASTEEL was trading at 215.88. 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 Apr TATASTEEL was trading at 215.05. 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 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TATASTEEL was trading at 206.61. 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 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was -, which was - 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 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 30-Jun-2026 (18d) 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 197.96 | 0.08 | -0.01 (-11.11%) | 42.07 | 54 | 0 | 71 |
| 10 Jun | 199.31 | 0.12 | 0.06 (100.00%) | 44.39 | 62 | 36 | 70 |
| 9 Jun | 203.18 | 0.06 | -0.04 (-40.00%) | 42.39 | 2 | -1 | 34 |
| 8 Jun | 202.72 | 0.1 | -0.02 (-16.67%) | 43.87 | 18 | 9 | 27 |
| 5 Jun | 206.77 | 0.12 | 0.06 (100.00%) | 45.77 | 9 | -7 | 18 |
| 4 Jun | 210.57 | 0.06 | -0.02 (-25.00%) | 43.38 | 7 | -1 | 25 |
| 3 Jun | 211.89 | 0.08 | -0.04 (-33.33%) | 44.87 | 8 | 0 | 25 |
| 2 Jun | 210.60 | 0.12 | 0 (0.00%) | 46.79 | 1 | 0 | 25 |
| 1 Jun | 210.57 | 0.12 | 0 (0.00%) | 44.48 | 1 | 0 | 25 |
| 29 May | 208.02 | 0.12 | 0.03 (33.33%) | 44.48 | 1 | 0 | 25 |
| 27 May | 214.70 | 0.09 | -0.04 (-30.77%) | 42.68 | 9 | 1 | 25 |
| 26 May | 210.47 | 0.13 | 0.01 (8.33%) | 41.52 | 31 | 10 | 24 |
| 25 May | 210.22 | 0.12 | 0 (0.00%) | - | 3 | 0 | 14 |
| 22 May | 209.19 | 0.12 | 0 (0.00%) | 37.57 | 3 | 0 | 14 |
| 21 May | 208.58 | 0.12 | -0.18 (-60.00%) | 37.57 | 3 | 1 | 14 |
| 20 May | 207.01 | 0.3 | 0.09 (42.86%) | 39.91 | 1 | 0 | 13 |
| 19 May | 209.29 | 0.21 | -0.05 (-19.23%) | 40.42 | 5 | 3 | 13 |
| 18 May | 209.71 | 0.26 | 0.06 (30.00%) | 41.49 | 9 | 2 | 11 |
| 15 May | 216.84 | 0.2 | -0.1 (-33.33%) | 44.22 | 1 | 1 | 9 |
| 14 May | 221.13 | 0.3 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 219.62 | 0.3 | 0.05 (20.00%) | 0 | 2 | 1 | 7 |
| 12 May | 212.00 | 0.25 | -0.11 (-30.56%) | 0 | 4 | 1 | 8 |
| 11 May | 212.08 | 0.36 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 8 May | 214.49 | 0.36 | -0.05 (-12.20%) | 42.25 | 1 | 0 | 8 |
| 7 May | 217.09 | 0.41 | 0 (0.00%) | 44.03 | 1 | 0 | 7 |
| 6 May | 215.47 | 0.41 | 0 (0.00%) | 40.42 | 0 | 0 | 7 |
| 5 May | 211.32 | 0.41 | -0.39 (-48.75%) | 40.42 | 5 | 4 | 6 |
| 4 May | 212.24 | 0.8 | 0.55 (220.00%) | - | 0 | 0 | 2 |
| 30 Apr | 211.36 | 0.8 | 0.55 (220.00%) | - | 0 | 0 | 2 |
| 29 Apr | 215.88 | 0.8 | 0.55 (220.00%) | - | 0 | 0 | 2 |
| 28 Apr | 215.05 | 0.8 | 0.55 (220.00%) | - | 0 | 0 | 2 |
| 13 Apr | 206.39 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 206.61 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 205.20 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 204.18 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 160 expiring on 30JUN2026
Delta for 160 PE is -0.01
Historical price for 160 PE is as follows
On 11 Jun TATASTEEL was trading at 197.96. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 42.07, the open interest changed by 0 which decreased total open position to 71
On 10 Jun TATASTEEL was trading at 199.31. The strike last trading price was 0.12, which was 0.06 higher than the previous day. The implied volatity was 44.39, the open interest changed by 36 which increased total open position to 70
On 9 Jun TATASTEEL was trading at 203.18. The strike last trading price was 0.06, which was -0.04 lower than the previous day. The implied volatity was 42.39, the open interest changed by -1 which decreased total open position to 34
On 8 Jun TATASTEEL was trading at 202.72. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 43.87, the open interest changed by 9 which increased total open position to 27
On 5 Jun TATASTEEL was trading at 206.77. The strike last trading price was 0.12, which was 0.06 higher than the previous day. The implied volatity was 45.77, the open interest changed by -7 which decreased total open position to 18
On 4 Jun TATASTEEL was trading at 210.57. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 43.38, the open interest changed by -1 which decreased total open position to 25
On 3 Jun TATASTEEL was trading at 211.89. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was 44.87, the open interest changed by 0 which decreased total open position to 25
On 2 Jun TATASTEEL was trading at 210.60. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 46.79, the open interest changed by 0 which decreased total open position to 25
On 1 Jun TATASTEEL was trading at 210.57. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 25
On 29 May TATASTEEL was trading at 208.02. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 25
On 27 May TATASTEEL was trading at 214.70. The strike last trading price was 0.09, which was -0.04 lower than the previous day. The implied volatity was 42.68, the open interest changed by 1 which increased total open position to 25
On 26 May TATASTEEL was trading at 210.47. The strike last trading price was 0.13, which was 0.01 higher than the previous day. The implied volatity was 41.52, the open interest changed by 10 which increased total open position to 24
On 25 May TATASTEEL was trading at 210.22. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 14
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 0.12, which was -0.18 lower than the previous day. The implied volatity was 37.57, the open interest changed by 1 which increased total open position to 14
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 0.3, which was 0.09 higher than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 13
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by 3 which increased total open position to 13
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 0.26, which was 0.06 higher than the previous day. The implied volatity was 41.49, the open interest changed by 2 which increased total open position to 11
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 44.22, the open interest changed by 1 which increased total open position to 9
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 7
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 0.25, which was -0.11 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 0.36, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 0.36, which was -0.05 lower than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 8
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 0.41, which was 0 lower than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 7
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 0.41, which was 0 lower than the previous day. The implied volatity was 40.42, the open interest changed by 0 which decreased total open position to 7
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 0.41, which was -0.39 lower than the previous day. The implied volatity was 40.42, the open interest changed by 4 which increased total open position to 6
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TATASTEEL was trading at 206.61. 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 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was -, which was - 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 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
