TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
20 Feb 2026 04:12 PM IST
| TATASTEEL 24-FEB-2026 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 208.36 | 38 | 2.55 | - | 52 | -34 | 146 | |||||||||
| 19 Feb | 205.41 | 35.35 | -3.44 | - | 6 | -3 | 181 | |||||||||
| 18 Feb | 209.03 | 38.79 | 5.56 | - | 41 | -1 | 185 | |||||||||
| 17 Feb | 203.08 | 33.23 | -2.77 | 48.45 | 14 | -4 | 186 | |||||||||
| 16 Feb | 205.81 | 36 | 2.37 | 40.03 | 12 | -2 | 190 | |||||||||
| 13 Feb | 203.18 | 33.25 | -5.7 | 62.83 | 7 | -5 | 193 | |||||||||
| 12 Feb | 208.11 | 38.95 | 1.65 | 54.67 | 4 | 1 | 199 | |||||||||
| 11 Feb | 207.59 | 37.3 | 0 | 47.32 | 9 | 3 | 198 | |||||||||
| 10 Feb | 208.01 | 37.3 | 4.8 | 56.48 | 17 | 0 | 195 | |||||||||
| 9 Feb | 202.00 | 32.5 | 5.4 | 52.94 | 11 | 3 | 195 | |||||||||
| 6 Feb | 197.06 | 27.1 | -0.3 | 34.6 | 1 | 0 | 192 | |||||||||
| 5 Feb | 197.76 | 27.4 | 0.4 | 36.24 | 4 | 0 | 192 | |||||||||
| 4 Feb | 195.40 | 27 | 2.98 | 46.64 | 7 | -2 | 193 | |||||||||
| 3 Feb | 192.93 | 24.05 | 3.98 | 28.15 | 12 | 0 | 195 | |||||||||
| 2 Feb | 188.51 | 20.45 | 3.23 | 34.86 | 30 | -1 | 197 | |||||||||
| 1 Feb | 185.38 | 17 | -7.1 | 16.98 | 284 | -11 | 198 | |||||||||
| 30 Jan | 193.13 | 24.1 | -9 | 31.71 | 122 | -25 | 209 | |||||||||
| 29 Jan | 202.32 | 33.2 | 7.88 | 23.03 | 75 | 4 | 231 | |||||||||
| 28 Jan | 193.85 | 25.36 | 1.36 | 29.72 | 25 | -6 | 228 | |||||||||
| 27 Jan | 192.28 | 24 | 4 | 25.54 | 62 | 19 | 233 | |||||||||
| 23 Jan | 187.61 | 20 | -1.23 | 30.44 | 59 | 18 | 214 | |||||||||
| 22 Jan | 189.10 | 21.2 | 4.35 | 23.76 | 88 | 41 | 196 | |||||||||
| 21 Jan | 184.41 | 16.85 | 0.52 | 25.11 | 90 | 64 | 145 | |||||||||
| 20 Jan | 183.56 | 16 | -5.15 | 23.25 | 93 | 45 | 81 | |||||||||
| 19 Jan | 188.27 | 21.15 | 0.7 | 34.02 | 21 | 13 | 28 | |||||||||
| 16 Jan | 188.21 | 20.45 | -1.3 | 25.7 | 2 | 1 | 14 | |||||||||
| 14 Jan | 189.25 | 21.75 | 6.15 | 24.74 | 9 | 3 | 12 | |||||||||
| 13 Jan | 182.57 | 15.6 | -0.68 | 24.22 | 8 | 3 | 8 | |||||||||
| 12 Jan | 183.24 | 16.28 | 3.69 | 23.34 | 5 | -2 | 4 | |||||||||
| 9 Jan | 178.40 | 12.59 | -5.91 | 23.61 | 5 | 0 | 5 | |||||||||
| 8 Jan | 180.12 | 18.5 | 3.46 | - | 0 | 0 | 5 | |||||||||
| 7 Jan | 183.80 | 18.5 | 3.46 | - | 0 | 0 | 5 | |||||||||
| 6 Jan | 186.20 | 18.5 | 3.46 | - | 0 | 0 | 5 | |||||||||
| 5 Jan | 185.72 | 18.5 | 3.46 | 19.57 | 1 | 0 | 6 | |||||||||
| 2 Jan | 182.88 | 15.04 | 0.09 | - | 0 | 0 | 6 | |||||||||
| 1 Jan | 181.89 | 15.04 | 0.09 | 18.69 | 4 | 0 | 7 | |||||||||
| 31 Dec | 180.08 | 14.95 | 4.82 | 26.12 | 3 | 0 | 7 | |||||||||
| 30 Dec | 175.80 | 10.13 | 0.13 | 18.41 | 5 | 1 | 4 | |||||||||
| 29 Dec | 172.30 | 10 | 2.1 | 27.16 | 1 | 0 | 2 | |||||||||
| 26 Dec | 169.12 | 7.9 | -0.1 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 170.07 | 7.9 | -0.1 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 170.90 | 7.9 | -0.1 | 20.89 | 3 | 2 | 3 | |||||||||
| 22 Dec | 169.22 | 8 | -2.4 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 168.69 | 8 | -2.4 | - | 0 | 0 | 1 | |||||||||
| 18 Dec | 168.12 | 8 | -2.4 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 170.34 | 8 | -2.4 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 169.83 | 8 | -2.4 | 21.68 | 1 | 0 | 0 | |||||||||
| 15 Dec | 172.87 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 171.89 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 166.38 | 10.4 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 10 Dec | 162.23 | 10.4 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 9 Dec | 160.67 | 10.4 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 163.47 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 167.11 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 166.77 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 166.92 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 167.78 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Dec | 168.63 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 167.96 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 168.13 | 10.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 170 expiring on 24FEB2026
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 38, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 146
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 35.35, which was -3.44 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 181
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 38.79, which was 5.56 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 185
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 33.23, which was -2.77 lower than the previous day. The implied volatity was 48.45, the open interest changed by -4 which decreased total open position to 186
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 36, which was 2.37 higher than the previous day. The implied volatity was 40.03, the open interest changed by -2 which decreased total open position to 190
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 33.25, which was -5.7 lower than the previous day. The implied volatity was 62.83, the open interest changed by -5 which decreased total open position to 193
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 38.95, which was 1.65 higher than the previous day. The implied volatity was 54.67, the open interest changed by 1 which increased total open position to 199
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 37.3, which was 0 lower than the previous day. The implied volatity was 47.32, the open interest changed by 3 which increased total open position to 198
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 37.3, which was 4.8 higher than the previous day. The implied volatity was 56.48, the open interest changed by 0 which decreased total open position to 195
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 32.5, which was 5.4 higher than the previous day. The implied volatity was 52.94, the open interest changed by 3 which increased total open position to 195
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 27.1, which was -0.3 lower than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 192
On 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 27.4, which was 0.4 higher than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 192
On 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 27, which was 2.98 higher than the previous day. The implied volatity was 46.64, the open interest changed by -2 which decreased total open position to 193
On 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 24.05, which was 3.98 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 195
On 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 20.45, which was 3.23 higher than the previous day. The implied volatity was 34.86, the open interest changed by -1 which decreased total open position to 197
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was 17, which was -7.1 lower than the previous day. The implied volatity was 16.98, the open interest changed by -11 which decreased total open position to 198
On 30 Jan TATASTEEL was trading at 193.13. The strike last trading price was 24.1, which was -9 lower than the previous day. The implied volatity was 31.71, the open interest changed by -25 which decreased total open position to 209
On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 33.2, which was 7.88 higher than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 231
On 28 Jan TATASTEEL was trading at 193.85. The strike last trading price was 25.36, which was 1.36 higher than the previous day. The implied volatity was 29.72, the open interest changed by -6 which decreased total open position to 228
On 27 Jan TATASTEEL was trading at 192.28. The strike last trading price was 24, which was 4 higher than the previous day. The implied volatity was 25.54, the open interest changed by 19 which increased total open position to 233
On 23 Jan TATASTEEL was trading at 187.61. The strike last trading price was 20, which was -1.23 lower than the previous day. The implied volatity was 30.44, the open interest changed by 18 which increased total open position to 214
On 22 Jan TATASTEEL was trading at 189.10. The strike last trading price was 21.2, which was 4.35 higher than the previous day. The implied volatity was 23.76, the open interest changed by 41 which increased total open position to 196
On 21 Jan TATASTEEL was trading at 184.41. The strike last trading price was 16.85, which was 0.52 higher than the previous day. The implied volatity was 25.11, the open interest changed by 64 which increased total open position to 145
On 20 Jan TATASTEEL was trading at 183.56. The strike last trading price was 16, which was -5.15 lower than the previous day. The implied volatity was 23.25, the open interest changed by 45 which increased total open position to 81
On 19 Jan TATASTEEL was trading at 188.27. The strike last trading price was 21.15, which was 0.7 higher than the previous day. The implied volatity was 34.02, the open interest changed by 13 which increased total open position to 28
On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 20.45, which was -1.3 lower than the previous day. The implied volatity was 25.7, the open interest changed by 1 which increased total open position to 14
On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 21.75, which was 6.15 higher than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 12
On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 15.6, which was -0.68 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 8
On 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 16.28, which was 3.69 higher than the previous day. The implied volatity was 23.34, the open interest changed by -2 which decreased total open position to 4
On 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 12.59, which was -5.91 lower than the previous day. The implied volatity was 23.61, the open interest changed by 0 which decreased total open position to 5
On 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 18.5, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jan TATASTEEL was trading at 183.80. The strike last trading price was 18.5, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan TATASTEEL was trading at 186.20. The strike last trading price was 18.5, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 18.5, which was 3.46 higher than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 6
On 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 15.04, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 15.04, which was 0.09 higher than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 7
On 31 Dec TATASTEEL was trading at 180.08. The strike last trading price was 14.95, which was 4.82 higher than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 7
On 30 Dec TATASTEEL was trading at 175.80. The strike last trading price was 10.13, which was 0.13 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 4
On 29 Dec TATASTEEL was trading at 172.30. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 2
On 26 Dec TATASTEEL was trading at 169.12. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec TATASTEEL was trading at 170.07. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec TATASTEEL was trading at 170.90. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was 20.89, the open interest changed by 2 which increased total open position to 3
On 22 Dec TATASTEEL was trading at 169.22. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 8, which was -2.4 lower 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 8, which was -2.4 lower than the previous day. The implied volatity was 21.68, 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 10.4, 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 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 10.4, 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 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 0.1, 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 10.4, which was 0 lower than the previous day. The implied volatity was 2, 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 10.4, 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 Dec TATASTEEL was trading at 163.47. The strike last trading price was 10.4, 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 10.4, 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 10.4, 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 10.4, 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 -, 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 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 10.4, 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 10.4, 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 10.4, 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 24FEB2026 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 208.36 | 0.03 | 0.01 | - | 64 | -12 | 450 |
| 19 Feb | 205.41 | 0.03 | 0.01 | - | 111 | -21 | 464 |
| 18 Feb | 209.03 | 0.02 | -0.01 | - | 158 | -35 | 486 |
| 17 Feb | 203.08 | 0.03 | -0.02 | - | 117 | -58 | 521 |
| 16 Feb | 205.81 | 0.05 | -0.05 | 54.14 | 150 | -40 | 579 |
| 13 Feb | 203.18 | 0.12 | 0 | 50.64 | 192 | -19 | 621 |
| 12 Feb | 208.11 | 0.13 | -0.01 | 54.59 | 54 | -14 | 640 |
| 11 Feb | 207.59 | 0.14 | 0.03 | 52.64 | 117 | -17 | 655 |
| 10 Feb | 208.01 | 0.11 | -0.02 | 49.34 | 207 | -75 | 673 |
| 9 Feb | 202.00 | 0.13 | -0.14 | 42.53 | 525 | -67 | 748 |
| 6 Feb | 197.06 | 0.28 | -0.09 | 39.33 | 377 | -24 | 816 |
| 5 Feb | 197.76 | 0.38 | -0.07 | 41.91 | 537 | 25 | 857 |
| 4 Feb | 195.40 | 0.45 | -0.03 | 39.81 | 307 | 28 | 832 |
| 3 Feb | 192.93 | 0.47 | -0.39 | 37.15 | 643 | -32 | 804 |
| 2 Feb | 188.51 | 0.85 | -0.51 | 36.65 | 1,139 | 106 | 837 |
| 1 Feb | 185.38 | 1.44 | 0.75 | 38.39 | 1,706 | 27 | 733 |
| 30 Jan | 193.13 | 0.69 | 0.3 | 36.86 | 1,286 | 13 | 695 |
| 29 Jan | 202.32 | 0.36 | -0.24 | 40.13 | 725 | -48 | 682 |
| 28 Jan | 193.85 | 0.61 | -0.24 | 35.78 | 389 | 24 | 730 |
| 27 Jan | 192.28 | 0.78 | -0.44 | 35.81 | 709 | 116 | 706 |
| 23 Jan | 187.61 | 1.25 | 0.33 | 33.47 | 523 | 57 | 589 |
| 22 Jan | 189.10 | 0.92 | -0.39 | 31.9 | 330 | 18 | 532 |
| 21 Jan | 184.41 | 1.3 | 0.08 | 29.58 | 319 | 22 | 513 |
| 20 Jan | 183.56 | 1.28 | 0.37 | 28.14 | 198 | 44 | 492 |
| 19 Jan | 188.27 | 0.94 | -0.03 | 29.53 | 189 | 67 | 448 |
| 16 Jan | 188.21 | 0.97 | -0.04 | 28.78 | 144 | 45 | 380 |
| 14 Jan | 189.25 | 1 | -0.69 | 29.67 | 469 | 17 | 334 |
| 13 Jan | 182.57 | 1.68 | -0.01 | 27.39 | 176 | 71 | 307 |
| 12 Jan | 183.24 | 1.6 | -0.86 | 27.54 | 210 | 33 | 236 |
| 9 Jan | 178.40 | 2.42 | 0.13 | 26 | 74 | 8 | 203 |
| 8 Jan | 180.12 | 2.3 | 0.78 | 26.82 | 191 | 55 | 195 |
| 7 Jan | 183.80 | 1.52 | 0.12 | 26.09 | 60 | 17 | 139 |
| 6 Jan | 186.20 | 1.38 | 0.15 | 27.6 | 147 | 39 | 123 |
| 5 Jan | 185.72 | 1.21 | -0.35 | 25.7 | 88 | 22 | 83 |
| 2 Jan | 182.88 | 1.56 | -0.25 | 24.6 | 46 | 11 | 61 |
| 1 Jan | 181.89 | 1.82 | -0.38 | 24.84 | 37 | 12 | 50 |
| 31 Dec | 180.08 | 2.2 | -1.3 | 24.78 | 51 | 26 | 37 |
| 30 Dec | 175.80 | 3.5 | -1.1 | 25.59 | 10 | 0 | 10 |
| 29 Dec | 172.30 | 4.6 | -1.6 | 25.35 | 4 | 2 | 9 |
| 26 Dec | 169.12 | 6.2 | 0.9 | 26.02 | 2 | -1 | 6 |
| 24 Dec | 170.07 | 5.3 | 0.2 | 23.85 | 3 | -1 | 6 |
| 23 Dec | 170.90 | 5.1 | -0.4 | 24.26 | 4 | 2 | 7 |
| 22 Dec | 169.22 | 5.5 | -0.5 | 23.01 | 2 | 0 | 6 |
| 19 Dec | 168.69 | 6 | 0.1 | 24.08 | 4 | 2 | 5 |
| 18 Dec | 168.12 | 5.9 | -0.1 | 22.31 | 1 | 0 | 2 |
| 17 Dec | 170.34 | 6 | -2.12 | - | 0 | 0 | 2 |
| 16 Dec | 169.83 | 6 | -2.12 | - | 0 | 0 | 2 |
| 15 Dec | 172.87 | 6 | -2.12 | - | 0 | 0 | 0 |
| 12 Dec | 171.89 | 6 | -2.12 | 27.74 | 2 | 0 | 2 |
| 11 Dec | 166.38 | 8.1 | -3.41 | 26.56 | 2 | 1 | 1 |
| 10 Dec | 162.23 | 11.51 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 160.67 | 11.51 | - | - | 0 | 0 | 0 |
| 8 Dec | 163.47 | 11.51 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 167.11 | 11.51 | 0 | 0.56 | 0 | 0 | 0 |
| 4 Dec | 166.77 | 11.51 | 0 | 0.3 | 0 | 0 | 0 |
| 3 Dec | 166.92 | 11.51 | 0 | 0.33 | 0 | 0 | 0 |
| 2 Dec | 167.78 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 168.63 | 11.51 | 0 | 1.06 | 0 | 0 | 0 |
| 28 Nov | 167.96 | 11.51 | 0 | 0.9 | 0 | 0 | 0 |
| 27 Nov | 168.13 | 11.51 | 0 | 0.88 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 170 expiring on 24FEB2026
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 450
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 464
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 486
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 521
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 54.14, the open interest changed by -40 which decreased total open position to 579
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 50.64, the open interest changed by -19 which decreased total open position to 621
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 54.59, the open interest changed by -14 which decreased total open position to 640
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 0.14, which was 0.03 higher than the previous day. The implied volatity was 52.64, the open interest changed by -17 which decreased total open position to 655
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 49.34, the open interest changed by -75 which decreased total open position to 673
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 0.13, which was -0.14 lower than the previous day. The implied volatity was 42.53, the open interest changed by -67 which decreased total open position to 748
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 0.28, which was -0.09 lower than the previous day. The implied volatity was 39.33, the open interest changed by -24 which decreased total open position to 816
On 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 0.38, which was -0.07 lower than the previous day. The implied volatity was 41.91, the open interest changed by 25 which increased total open position to 857
On 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 0.45, which was -0.03 lower than the previous day. The implied volatity was 39.81, the open interest changed by 28 which increased total open position to 832
On 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 0.47, which was -0.39 lower than the previous day. The implied volatity was 37.15, the open interest changed by -32 which decreased total open position to 804
On 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 0.85, which was -0.51 lower than the previous day. The implied volatity was 36.65, the open interest changed by 106 which increased total open position to 837
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was 1.44, which was 0.75 higher than the previous day. The implied volatity was 38.39, the open interest changed by 27 which increased total open position to 733
On 30 Jan TATASTEEL was trading at 193.13. The strike last trading price was 0.69, which was 0.3 higher than the previous day. The implied volatity was 36.86, the open interest changed by 13 which increased total open position to 695
On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 0.36, which was -0.24 lower than the previous day. The implied volatity was 40.13, the open interest changed by -48 which decreased total open position to 682
On 28 Jan TATASTEEL was trading at 193.85. The strike last trading price was 0.61, which was -0.24 lower than the previous day. The implied volatity was 35.78, the open interest changed by 24 which increased total open position to 730
On 27 Jan TATASTEEL was trading at 192.28. The strike last trading price was 0.78, which was -0.44 lower than the previous day. The implied volatity was 35.81, the open interest changed by 116 which increased total open position to 706
On 23 Jan TATASTEEL was trading at 187.61. The strike last trading price was 1.25, which was 0.33 higher than the previous day. The implied volatity was 33.47, the open interest changed by 57 which increased total open position to 589
On 22 Jan TATASTEEL was trading at 189.10. The strike last trading price was 0.92, which was -0.39 lower than the previous day. The implied volatity was 31.9, the open interest changed by 18 which increased total open position to 532
On 21 Jan TATASTEEL was trading at 184.41. The strike last trading price was 1.3, which was 0.08 higher than the previous day. The implied volatity was 29.58, the open interest changed by 22 which increased total open position to 513
On 20 Jan TATASTEEL was trading at 183.56. The strike last trading price was 1.28, which was 0.37 higher than the previous day. The implied volatity was 28.14, the open interest changed by 44 which increased total open position to 492
On 19 Jan TATASTEEL was trading at 188.27. The strike last trading price was 0.94, which was -0.03 lower than the previous day. The implied volatity was 29.53, the open interest changed by 67 which increased total open position to 448
On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 0.97, which was -0.04 lower than the previous day. The implied volatity was 28.78, the open interest changed by 45 which increased total open position to 380
On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 1, which was -0.69 lower than the previous day. The implied volatity was 29.67, the open interest changed by 17 which increased total open position to 334
On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 1.68, which was -0.01 lower than the previous day. The implied volatity was 27.39, the open interest changed by 71 which increased total open position to 307
On 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 1.6, which was -0.86 lower than the previous day. The implied volatity was 27.54, the open interest changed by 33 which increased total open position to 236
On 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 2.42, which was 0.13 higher than the previous day. The implied volatity was 26, the open interest changed by 8 which increased total open position to 203
On 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 2.3, which was 0.78 higher than the previous day. The implied volatity was 26.82, the open interest changed by 55 which increased total open position to 195
On 7 Jan TATASTEEL was trading at 183.80. The strike last trading price was 1.52, which was 0.12 higher than the previous day. The implied volatity was 26.09, the open interest changed by 17 which increased total open position to 139
On 6 Jan TATASTEEL was trading at 186.20. The strike last trading price was 1.38, which was 0.15 higher than the previous day. The implied volatity was 27.6, the open interest changed by 39 which increased total open position to 123
On 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 1.21, which was -0.35 lower than the previous day. The implied volatity was 25.7, the open interest changed by 22 which increased total open position to 83
On 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 1.56, which was -0.25 lower than the previous day. The implied volatity was 24.6, the open interest changed by 11 which increased total open position to 61
On 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 1.82, which was -0.38 lower than the previous day. The implied volatity was 24.84, the open interest changed by 12 which increased total open position to 50
On 31 Dec TATASTEEL was trading at 180.08. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 24.78, the open interest changed by 26 which increased total open position to 37
On 30 Dec TATASTEEL was trading at 175.80. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 10
On 29 Dec TATASTEEL was trading at 172.30. The strike last trading price was 4.6, which was -1.6 lower than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 9
On 26 Dec TATASTEEL was trading at 169.12. The strike last trading price was 6.2, which was 0.9 higher than the previous day. The implied volatity was 26.02, the open interest changed by -1 which decreased total open position to 6
On 24 Dec TATASTEEL was trading at 170.07. The strike last trading price was 5.3, which was 0.2 higher than the previous day. The implied volatity was 23.85, the open interest changed by -1 which decreased total open position to 6
On 23 Dec TATASTEEL was trading at 170.90. The strike last trading price was 5.1, which was -0.4 lower than the previous day. The implied volatity was 24.26, the open interest changed by 2 which increased total open position to 7
On 22 Dec TATASTEEL was trading at 169.22. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 6
On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 24.08, the open interest changed by 2 which increased total open position to 5
On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 2
On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 6, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 6, which was -2.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 6, which was -2.12 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 6, which was -2.12 lower than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 2
On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 8.1, which was -3.41 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 1
On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 11.51, 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 11.51, 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 Dec TATASTEEL was trading at 163.47. The strike last trading price was 11.51, 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 11.51, which was 0 lower than the previous day. The implied volatity was 0.56, 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 11.51, which was 0 lower than the previous day. The implied volatity was 0.3, 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 11.51, which was 0 lower than the previous day. The implied volatity was 0.33, 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 -, 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 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 11.51, which was 0 lower than the previous day. The implied volatity was 1.06, 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 11.51, which was 0 lower than the previous day. The implied volatity was 0.9, 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 11.51, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
