Historical option data for TATASTEEL
22 May 2026 04:10 PM IST
| TATASTEEL 26-May-2026 (2d) 162 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 209.19 | 44.8 | 0 (0.00%) | - | 0 | 0 | 28 | |||||||||
| 21 May | 208.58 | 44.8 | 0 (0.00%) | - | 0 | 0 | 28 | |||||||||
| 20 May | 207.01 | 44.8 | 0 (0.00%) | - | 0 | 0 | 28 | |||||||||
| 19 May | 209.29 | 44.8 | 0 (0.00%) | 4.21 | 0 | 0 | 28 | |||||||||
| 18 May | 209.71 | 44.8 | -15.25 (-25.40%) | 4.21 | 1 | 0 | 28 | |||||||||
| 15 May | 216.84 | 60.05 | 0 (0.00%) | - | 0 | 0 | 28 | |||||||||
| 14 May | 221.13 | 60.05 | 7.05 (13.30%) | 0 | 1 | 0 | 28 | |||||||||
| 13 May | 219.62 | 53 | 0 (0.00%) | 0 | 0 | 0 | 28 | |||||||||
| 12 May | 212.00 | 53 | 0 (0.00%) | 0 | 0 | 0 | 28 | |||||||||
| 11 May | 212.08 | 53 | 0 (0.00%) | 0 | 0 | 0 | 28 | |||||||||
| 8 May | 214.49 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 7 May | 217.09 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 6 May | 215.47 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 5 May | 211.32 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 4 May | 212.24 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 30 Apr | 211.36 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 29 Apr | 215.88 | 53 | 0.95 (1.83%) | - | 0 | 0 | 28 | |||||||||
| 28 Apr | 215.05 | 53 | 0.95 (1.83%) | 2.6 | 0 | 0 | 28 | |||||||||
| 27 Apr | 213.27 | 53 | 4 (8.16%) | 2.6 | 1 | 0 | 28 | |||||||||
| 24 Apr | 210.07 | 49 | -0.5 (-1.01%) | 45.51 | 24 | 20 | 27 | |||||||||
| 23 Apr | 210.91 | 49.5 | -2 (-3.88%) | 2.31 | 1 | 0 | 6 | |||||||||
| 22 Apr | 213.03 | 51.5 | 15.1 (41.48%) | 45.13 | 5 | 4 | 5 | |||||||||
| 21 Apr | 212.01 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 211.72 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 212.12 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 210.69 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 208.72 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 206.39 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 206.61 | 36.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 205.20 | 36.4 | -2.25 (-5.82%) | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 204.18 | 36.4 | -2.25 (-5.82%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 198.13 | 36.4 | -2.25 (-5.82%) | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 196.10 | 36.4 | -2.25 (-5.82%) | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 194.14 | 36.4 | -2.25 (-5.82%) | - | 0 | 0 | 1 | |||||||||
For Tata Steel Limited - strike price 162 expiring on 26MAY2026
Delta for 162 CE is -
Historical price for 162 CE is as follows
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 44.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 44.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 44.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 44.8, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 28
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 44.8, which was -15.25 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 28
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 60.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 60.05, which was 7.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 28
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 53, 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 28
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 53, 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 28
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 53, 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 28
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 28
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 53, which was 4 higher than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 28
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 49, which was -0.5 lower than the previous day. The implied volatity was 45.51, the open interest changed by 20 which increased total open position to 27
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 49.5, which was -2 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 6
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 51.5, which was 15.1 higher than the previous day. The implied volatity was 45.13, the open interest changed by 4 which increased total open position to 5
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 36.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 36.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 36.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 36.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 36.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| TATASTEEL 26-May-2026 (2d) 162 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 |
| 27 Apr | 213.27 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 210.07 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 210.91 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 213.03 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 212.01 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 211.72 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 212.12 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 210.69 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 208.72 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 206.39 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 206.61 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 205.20 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 204.18 | 1.44 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 198.13 | 1.44 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 196.10 | 1.44 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 194.14 | 1.44 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 162 expiring on 26MAY2026
Delta for 162 PE is -
Historical price for 162 PE is as follows
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 27 Apr TATASTEEL was trading at 213.27. 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 24 Apr TATASTEEL was trading at 210.07. 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 23 Apr TATASTEEL was trading at 210.91. 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 Apr TATASTEEL was trading at 213.03. 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 Apr TATASTEEL was trading at 212.01. 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 20 Apr TATASTEEL was trading at 211.72. 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 17 Apr TATASTEEL was trading at 212.12. 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 16 Apr TATASTEEL was trading at 210.69. 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 Apr TATASTEEL was trading at 208.72. 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 13 Apr TATASTEEL was trading at 206.39. 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 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 1.44, 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 Apr TATASTEEL was trading at 198.13. The strike last trading price was 1.44, 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 Apr TATASTEEL was trading at 196.10. The strike last trading price was 1.44, 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 Apr TATASTEEL was trading at 194.14. The strike last trading price was 1.44, 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
