TATASTEEL

Tata Steel Limited

170.07 -0.83 (-0.49%)

L: 169.67 H: 171.65

Back to Option Chain

Historical option data for TATASTEEL
24 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATASTEEL 27-JAN-2026 170 CE
Delta: 0.56 Vega: 0.20 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	170.07	5.28 ₹ 29,040	-0.75 -4125.00	21.90	504 27,72,000	162 8,91,000	849 46,69,500
23 Dec	170.90	5.97 ₹ 32,835	0.71 3905.00	22.18	717 39,43,500	20 1,10,000	692 38,06,000
22 Dec	169.22	5.17 ₹ 28,435	0.49 2695.00	22.70	839 46,14,500	127 6,98,500	671 36,90,500
19 Dec	168.69	4.79 ₹ 26,345	0.27 1485.00	20.39	374 20,57,000	69 3,79,500	539 29,64,500
18 Dec	168.12	4.5 ₹ 24,750	-1.4 -7700.00	20.72	483 26,56,500	139 7,64,500	461 25,35,500
17 Dec	170.34	5.95 ₹ 32,725	0.01 55.00	21.09	97 5,33,500	18 99,000	320 17,60,000
16 Dec	169.83	5.94 ₹ 32,670	-1.66 -9130.00	21.96	235 12,92,500	-15 -82,500	300 16,50,000
15 Dec	172.87	7.6 ₹ 41,800	0.48 2640.00	21.02	125 6,87,500	8 44,000	315 17,32,500
12 Dec	171.89	7.2 ₹ 39,600	2.88 15840.00	20.19	330 18,15,000	28 1,54,000	309 16,99,500
11 Dec	166.38	4.38 ₹ 24,090	1.36 7480.00	21.16	255 14,02,500	79 4,34,500	281 15,45,500
10 Dec	162.23	3.02 ₹ 16,610	0.37 2035.00	22.76	157 8,63,500	39 2,14,500	200 11,00,000
9 Dec	160.67	2.68 ₹ 14,740	-0.82 -4510.00	22.45	123 6,76,500	10 55,000	162 8,91,000
8 Dec	163.47	3.55 ₹ 19,525	-1.79 -9845.00	22.04	108 5,94,000	47 2,58,500	151 8,30,500
5 Dec	167.11	5.34 ₹ 29,370	0.18 990.00	21.29	38 2,09,000	7 38,500	104 5,72,000
4 Dec	166.77	5.19 ₹ 28,545	-0.15 -825.00	21.39	20 1,10,000	8 44,000	97 5,33,500

3 Dec	166.92	5.19 ₹ 28,545	-0.71 -3905.00	21.21	92 5,06,000	42 2,31,000	89 4,89,500
2 Dec	167.78	5.9 ₹ 32,450	-0.3 -1650.00	21.60	26 1,43,000	4 22,000	46 2,53,000
1 Dec	168.63	6.2 ₹ 34,100	0.05 275.00	21.01	22 1,21,000	9 49,500	42 2,31,000
28 Nov	167.96	6.15 ₹ 33,825	-0.15 -825.00	20.96	13 71,500	2 11,000	33 1,81,500
27 Nov	168.13	6.3 ₹ 34,650	-1.05 -5775.00	21.33	17 93,500	7 38,500	31 1,70,500
26 Nov	169.67	7.35 ₹ 40,425	1.3 7150.00	21.84	18 99,000	4 22,000	25 1,37,500
25 Nov	166.33	6.05 ₹ 33,275	-0.08 -440.00	23.56	22 1,21,000	11 60,500	20 1,10,000
24 Nov	165.36	6.13 ₹ 33,715	-2.02 -11110.00	24.76	14 77,000	3 16,500	8 44,000
21 Nov	168.00	8.15 ₹ 44,825	-1.86 -10230.00	26.54	3 16,500	2 11,000	5 27,500
20 Nov	172.46	10.01 ₹ 55,055	-10.29 -56595.00	23.60	3 16,500	2 11,000	2 11,000
19 Nov	173.21	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
18 Nov	172.45	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
17 Nov	173.17	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
14 Nov	174.26	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
13 Nov	176.65	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
4 Nov	179.29	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0
31 Oct	182.84	20.3 ₹ 1,11,650	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 170 expiring on 27JAN2026

Delta for 170 CE is 0.56

Historical price for 170 CE is as follows

On 24 Dec TATASTEEL was trading at 170.07. The strike last trading price was 5.28, which was -0.75 lower than the previous day. The implied volatity was 21.90, the open interest changed by 162 which increased total open position to 849

On 23 Dec TATASTEEL was trading at 170.90. The strike last trading price was 5.97, which was 0.71 higher than the previous day. The implied volatity was 22.18, the open interest changed by 20 which increased total open position to 692

On 22 Dec TATASTEEL was trading at 169.22. The strike last trading price was 5.17, which was 0.49 higher than the previous day. The implied volatity was 22.70, the open interest changed by 127 which increased total open position to 671

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.79, which was 0.27 higher than the previous day. The implied volatity was 20.39, the open interest changed by 69 which increased total open position to 539

On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 20.72, the open interest changed by 139 which increased total open position to 461

On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 5.95, which was 0.01 higher than the previous day. The implied volatity was 21.09, the open interest changed by 18 which increased total open position to 320

On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 5.94, which was -1.66 lower than the previous day. The implied volatity was 21.96, the open interest changed by -15 which decreased total open position to 300

On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 7.6, which was 0.48 higher than the previous day. The implied volatity was 21.02, the open interest changed by 8 which increased total open position to 315

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 7.2, which was 2.88 higher than the previous day. The implied volatity was 20.19, the open interest changed by 28 which increased total open position to 309

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 4.38, which was 1.36 higher than the previous day. The implied volatity was 21.16, the open interest changed by 79 which increased total open position to 281

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 3.02, which was 0.37 higher than the previous day. The implied volatity was 22.76, the open interest changed by 39 which increased total open position to 200

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 2.68, which was -0.82 lower than the previous day. The implied volatity was 22.45, the open interest changed by 10 which increased total open position to 162

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 3.55, which was -1.79 lower than the previous day. The implied volatity was 22.04, the open interest changed by 47 which increased total open position to 151

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 5.34, which was 0.18 higher than the previous day. The implied volatity was 21.29, the open interest changed by 7 which increased total open position to 104

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 5.19, which was -0.15 lower than the previous day. The implied volatity was 21.39, the open interest changed by 8 which increased total open position to 97

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 5.19, which was -0.71 lower than the previous day. The implied volatity was 21.21, the open interest changed by 42 which increased total open position to 89

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 5.9, which was -0.3 lower than the previous day. The implied volatity was 21.60, the open interest changed by 4 which increased total open position to 46

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 6.2, which was 0.05 higher than the previous day. The implied volatity was 21.01, the open interest changed by 9 which increased total open position to 42

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 33

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 21.33, the open interest changed by 7 which increased total open position to 31

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 7.35, which was 1.3 higher than the previous day. The implied volatity was 21.84, the open interest changed by 4 which increased total open position to 25

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 6.05, which was -0.08 lower than the previous day. The implied volatity was 23.56, the open interest changed by 11 which increased total open position to 20

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 6.13, which was -2.02 lower than the previous day. The implied volatity was 24.76, the open interest changed by 3 which increased total open position to 8

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 8.15, which was -1.86 lower than the previous day. The implied volatity was 26.54, the open interest changed by 2 which increased total open position to 5

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 10.01, which was -10.29 lower than the previous day. The implied volatity was 23.60, the open interest changed by 2 which increased total open position to 2

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 20.3, 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 Nov TATASTEEL was trading at 172.45. The strike last trading price was 20.3, 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 Nov TATASTEEL was trading at 173.17. The strike last trading price was 20.3, 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 Nov TATASTEEL was trading at 174.26. The strike last trading price was 20.3, 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 Nov TATASTEEL was trading at 176.65. The strike last trading price was 20.3, 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 Nov TATASTEEL was trading at 179.29. The strike last trading price was 20.3, 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 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 20.3, 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 27JAN2026 170 PE
Delta: -0.44 Vega: 0.20 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	170.07	3.89 ₹ 21,395	0.25 1375.00	22.27	540 29,70,000	141 7,75,500	1,470 80,85,000
23 Dec	170.90	3.7 ₹ 20,350	-0.83 -4565.00	23.03	954 52,47,000	417 22,93,500	1,329 73,09,500
22 Dec	169.22	4.62 ₹ 25,410	0.19 1045.00	23.55	810 44,55,000	522 28,71,000	910 50,05,000
19 Dec	168.69	4.39 ₹ 24,145	-0.48 -2640.00	21.34	94 5,17,000	52 2,86,000	383 21,06,500
18 Dec	168.12	5 ₹ 27,500	0.99 5445.00	22.08	175 9,62,500	56 3,08,000	329 18,09,500
17 Dec	170.34	4.06 ₹ 22,330	-0.19 -1045.00	22.48	71 3,90,500	9 49,500	272 14,96,000
16 Dec	169.83	4.33 ₹ 23,815	1.01 5555.00	22.56	150 8,25,000	-11 -60,500	262 14,41,000
15 Dec	172.87	3.33 ₹ 18,315	-0.56 -3080.00	22.95	162 8,91,000	63 3,46,500	273 15,01,500
12 Dec	171.89	3.77 ₹ 20,735	-2.65 -14575.00	23.25	260 14,30,000	130 7,15,000	210 11,55,000
11 Dec	166.38	6.4 ₹ 35,200	-2 -11000.00	23.67	42 2,31,000	17 93,500	75 4,12,500
10 Dec	162.23	8.4 ₹ 46,200	-2.13 -11715.00	20.31	6 33,000	3 16,500	57 3,13,500
9 Dec	160.67	10.62 ₹ 58,410	2.44 13420.00	28.00	19 1,04,500	11 60,500	55 3,02,500
8 Dec	163.47	8.24 ₹ 45,320	2.04 11220.00	24.19	28 1,54,000	6 33,000	44 2,42,000
5 Dec	167.11	6.2 ₹ 34,100	0 0.00	24.05	6 33,000	0 0	37 2,03,500
4 Dec	166.77	6.2 ₹ 34,100	-0.7 -3850.00	22.88	9 49,500	5 27,500	35 1,92,500
3 Dec	166.92	6.9 ₹ 37,950	1 5500.00	25.47	5 27,500	1 5,500	31 1,70,500
2 Dec	167.78	5.9 ₹ 32,450	-0.1 -550.00	23.43	7 38,500	3 16,500	29 1,59,500
1 Dec	168.63	6 ₹ 33,000	0.29 1595.00	24.88	4 22,000	-1 -5,500	27 1,48,500
28 Nov	167.96	5.71 ₹ 31,405	-0.59 -3245.00	22.70	1 5,500	0 0	27 1,48,500
27 Nov	168.13	6.3 ₹ 34,650	0.65 3575.00	24.69	12 66,000	-1 -5,500	27 1,48,500
26 Nov	169.67	5.65 ₹ 31,075	-2.25 -12375.00	24.60	11 60,500	2 11,000	30 1,65,000
25 Nov	166.33	7.9 ₹ 43,450	0.85 4675.00	-	0 0	4 22,000	0 0
24 Nov	165.36	7.9 ₹ 43,450	0.85 4675.00	25.58	14 77,000	5 27,500	29 1,59,500
21 Nov	168.00	7 ₹ 38,500	2.1 11550.00	26.33	13 71,500	7 38,500	23 1,26,500
20 Nov	172.46	4.9 ₹ 26,950	-0.1 -550.00	25.23	2 11,000	-1 -5,500	16 88,000
19 Nov	173.21	5 ₹ 27,500	-1.06 -5830.00	26.40	4 22,000	3 16,500	18 99,000
18 Nov	172.45	6.06 ₹ 33,330	1.11 6105.00	29.04	3 16,500	2 11,000	14 77,000
17 Nov	173.17	4.95 ₹ 27,225	0.18 990.00	26.22	8 44,000	0 0	12 66,000
14 Nov	174.26	4.77 ₹ 26,235	1.22 6710.00	25.95	8 44,000	1 5,500	13 71,500
13 Nov	176.65	3.55 ₹ 19,525	0.17 935.00	24.28	14 77,000	10 55,000	11 60,500
4 Nov	179.29	5.9 ₹ 32,450	0 0.00	4.78	0 0	0 0	0 0
31 Oct	182.84	5.9 ₹ 32,450	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 170 expiring on 27JAN2026

Delta for 170 PE is -0.44

Historical price for 170 PE is as follows

On 24 Dec TATASTEEL was trading at 170.07. The strike last trading price was 3.89, which was 0.25 higher than the previous day. The implied volatity was 22.27, the open interest changed by 141 which increased total open position to 1470

On 23 Dec TATASTEEL was trading at 170.90. The strike last trading price was 3.7, which was -0.83 lower than the previous day. The implied volatity was 23.03, the open interest changed by 417 which increased total open position to 1329

On 22 Dec TATASTEEL was trading at 169.22. The strike last trading price was 4.62, which was 0.19 higher than the previous day. The implied volatity was 23.55, the open interest changed by 522 which increased total open position to 910

On 19 Dec TATASTEEL was trading at 168.69. The strike last trading price was 4.39, which was -0.48 lower than the previous day. The implied volatity was 21.34, the open interest changed by 52 which increased total open position to 383

On 18 Dec TATASTEEL was trading at 168.12. The strike last trading price was 5, which was 0.99 higher than the previous day. The implied volatity was 22.08, the open interest changed by 56 which increased total open position to 329

On 17 Dec TATASTEEL was trading at 170.34. The strike last trading price was 4.06, which was -0.19 lower than the previous day. The implied volatity was 22.48, the open interest changed by 9 which increased total open position to 272

On 16 Dec TATASTEEL was trading at 169.83. The strike last trading price was 4.33, which was 1.01 higher than the previous day. The implied volatity was 22.56, the open interest changed by -11 which decreased total open position to 262

On 15 Dec TATASTEEL was trading at 172.87. The strike last trading price was 3.33, which was -0.56 lower than the previous day. The implied volatity was 22.95, the open interest changed by 63 which increased total open position to 273

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 3.77, which was -2.65 lower than the previous day. The implied volatity was 23.25, the open interest changed by 130 which increased total open position to 210

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 6.4, which was -2 lower than the previous day. The implied volatity was 23.67, the open interest changed by 17 which increased total open position to 75

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 8.4, which was -2.13 lower than the previous day. The implied volatity was 20.31, the open interest changed by 3 which increased total open position to 57

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 10.62, which was 2.44 higher than the previous day. The implied volatity was 28.00, the open interest changed by 11 which increased total open position to 55

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 8.24, which was 2.04 higher than the previous day. The implied volatity was 24.19, the open interest changed by 6 which increased total open position to 44

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 37

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 6.2, which was -0.7 lower than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 35

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 6.9, which was 1 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 31

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 23.43, the open interest changed by 3 which increased total open position to 29

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 6, which was 0.29 higher than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 27

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 5.71, which was -0.59 lower than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 27

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 6.3, which was 0.65 higher than the previous day. The implied volatity was 24.69, the open interest changed by -1 which decreased total open position to 27

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 5.65, which was -2.25 lower than the previous day. The implied volatity was 24.60, the open interest changed by 2 which increased total open position to 30

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was 25.58, the open interest changed by 5 which increased total open position to 29

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 7, which was 2.1 higher than the previous day. The implied volatity was 26.33, the open interest changed by 7 which increased total open position to 23

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 25.23, the open interest changed by -1 which decreased total open position to 16

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 5, which was -1.06 lower than the previous day. The implied volatity was 26.40, the open interest changed by 3 which increased total open position to 18

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 6.06, which was 1.11 higher than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 14

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 4.95, which was 0.18 higher than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 12

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 4.77, which was 1.22 higher than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 13

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 3.55, which was 0.17 higher than the previous day. The implied volatity was 24.28, the open interest changed by 10 which increased total open position to 11

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 5.9, 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

Related Pages for TATASTEEL

TATASTEEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD