TATASTEEL

Tata Steel Limited

171.89 +5.51 (3.31%)

L: 167.4 H: 172.5

Back to Option Chain

Historical option data for TATASTEEL
12 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 30-DEC-2025 172.5 CE
Delta: 0.53 Vega: 0.15 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	171.89	3.08 ₹ 16,940	1.74 9570.00	19.07	9,297 5,11,33,500	282 15,51,000	1,551 85,30,500
11 Dec	166.38	1.38 ₹ 7,590	0.54 2970.00	21.85	2,377 1,30,73,500	-139 -7,64,500	1,277 70,23,500
10 Dec	162.23	0.84 ₹ 4,620	0.09 495.00	24.95	872 47,96,000	-47 -2,58,500	1,416 77,88,000
9 Dec	160.67	0.76 ₹ 4,180	-0.35 -1925.00	25.16	1,591 87,50,500	277 15,23,500	1,463 80,46,500
8 Dec	163.47	1.12 ₹ 6,160	-0.91 -5005.00	23.57	1,789 98,39,500	-17 -93,500	1,188 65,34,000
5 Dec	167.11	2.01 ₹ 11,055	-0.04 -220.00	20.61	1,306 71,83,000	38 2,09,000	1,214 66,77,000
4 Dec	166.77	2.05 ₹ 11,275	-0.18 -990.00	21.38	673 37,01,500	38 2,09,000	1,175 64,62,500
3 Dec	166.92	2.23 ₹ 12,265	-0.32 -1760.00	22.08	1,487 81,78,500	13 71,500	1,136 62,48,000
2 Dec	167.78	2.6 ₹ 14,300	-0.21 -1155.00	21.54	821 45,15,500	53 2,91,500	1,111 61,10,500
1 Dec	168.63	2.77 ₹ 15,235	-0.09 -495.00	20.46	1,137 62,53,500	30 1,65,000	1,059 58,24,500
28 Nov	167.96	2.86 ₹ 15,730	-0.14 -770.00	20.63	867 47,68,500	34 1,87,000	1,036 56,98,000
27 Nov	168.13	2.98 ₹ 16,390	-0.62 -3410.00	20.92	1,769 97,29,500	347 19,08,500	1,003 55,16,500
26 Nov	169.67	3.64 ₹ 20,020	0.97 5335.00	20.57	1,634 89,87,000	11 60,500	657 36,13,500
25 Nov	166.33	2.65 ₹ 14,575	-0.09 -495.00	22.21	994 54,67,000	88 4,84,000	643 35,36,500
24 Nov	165.36	2.76 ₹ 15,180	-1.19 -6545.00	23.59	537 29,53,500	100 5,50,000	552 30,36,000
21 Nov	168.00	3.88 ₹ 21,340	-2.26 -12430.00	23.11	763 41,96,500	247 13,58,500	451 24,80,500
20 Nov	172.46	6.24 ₹ 34,320	-0.48 -2640.00	23.42	166 9,13,000	55 3,02,500	202 11,11,000
19 Nov	173.21	6.74 ₹ 37,070	0.1 550.00	23.17	215 11,82,500	48 2,64,000	147 8,08,500
18 Nov	172.45	6.69 ₹ 36,795	-0.51 -2805.00	24.49	229 12,59,500	69 3,79,500	99 5,44,500
17 Nov	173.17	7.2 ₹ 39,600	-0.4 -2200.00	23.88	37 2,03,500	14 77,000	26 1,43,000
14 Nov	174.26	7.6 ₹ 41,800	-8.8 -48400.00	22.89	25 1,37,500	13 71,500	13 71,500
13 Nov	176.65	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
12 Nov	178.61	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
11 Nov	181.04	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
10 Nov	181.48	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
7 Nov	181.37	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0

6 Nov	177.27	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
4 Nov	179.29	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
3 Nov	182.67	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
31 Oct	182.84	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0
29 Oct	185.19	16.4 ₹ 90,200	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 172.5 expiring on 30DEC2025

Delta for 172.5 CE is 0.53

Historical price for 172.5 CE is as follows

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 3.08, which was 1.74 higher than the previous day. The implied volatity was 19.07, the open interest changed by 282 which increased total open position to 1551

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 1.38, which was 0.54 higher than the previous day. The implied volatity was 21.85, the open interest changed by -139 which decreased total open position to 1277

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 0.84, which was 0.09 higher than the previous day. The implied volatity was 24.95, the open interest changed by -47 which decreased total open position to 1416

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0.76, which was -0.35 lower than the previous day. The implied volatity was 25.16, the open interest changed by 277 which increased total open position to 1463

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 1.12, which was -0.91 lower than the previous day. The implied volatity was 23.57, the open interest changed by -17 which decreased total open position to 1188

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 2.01, which was -0.04 lower than the previous day. The implied volatity was 20.61, the open interest changed by 38 which increased total open position to 1214

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 2.05, which was -0.18 lower than the previous day. The implied volatity was 21.38, the open interest changed by 38 which increased total open position to 1175

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 2.23, which was -0.32 lower than the previous day. The implied volatity was 22.08, the open interest changed by 13 which increased total open position to 1136

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 2.6, which was -0.21 lower than the previous day. The implied volatity was 21.54, the open interest changed by 53 which increased total open position to 1111

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 2.77, which was -0.09 lower than the previous day. The implied volatity was 20.46, the open interest changed by 30 which increased total open position to 1059

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 2.86, which was -0.14 lower than the previous day. The implied volatity was 20.63, the open interest changed by 34 which increased total open position to 1036

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 2.98, which was -0.62 lower than the previous day. The implied volatity was 20.92, the open interest changed by 347 which increased total open position to 1003

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 3.64, which was 0.97 higher than the previous day. The implied volatity was 20.57, the open interest changed by 11 which increased total open position to 657

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 2.65, which was -0.09 lower than the previous day. The implied volatity was 22.21, the open interest changed by 88 which increased total open position to 643

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 2.76, which was -1.19 lower than the previous day. The implied volatity was 23.59, the open interest changed by 100 which increased total open position to 552

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 3.88, which was -2.26 lower than the previous day. The implied volatity was 23.11, the open interest changed by 247 which increased total open position to 451

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 6.24, which was -0.48 lower than the previous day. The implied volatity was 23.42, the open interest changed by 55 which increased total open position to 202

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 6.74, which was 0.1 higher than the previous day. The implied volatity was 23.17, the open interest changed by 48 which increased total open position to 147

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 6.69, which was -0.51 lower than the previous day. The implied volatity was 24.49, the open interest changed by 69 which increased total open position to 99

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 7.2, which was -0.4 lower than the previous day. The implied volatity was 23.88, the open interest changed by 14 which increased total open position to 26

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 7.6, which was -8.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by 13 which increased total open position to 13

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 16.4, 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 Nov TATASTEEL was trading at 178.61. The strike last trading price was 16.4, 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 Nov TATASTEEL was trading at 181.04. The strike last trading price was 16.4, 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 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 16.4, 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 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 16.4, 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 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 16.4, 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 Nov TATASTEEL was trading at 179.29. The strike last trading price was 16.4, 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 Nov TATASTEEL was trading at 182.67. The strike last trading price was 16.4, 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 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 16.4, 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 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 16.4, 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 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 16.4, 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 30DEC2025 172.5 PE
Delta: -0.47 Vega: 0.15 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	171.89	3.22 ₹ 17,710	-3.89 -21395.00	22.28	1,476 81,18,000	457 25,13,500	691 38,00,500
11 Dec	166.38	7.02 ₹ 38,610	-3.59 -19745.00	25.19	70 3,85,000	-24 -1,32,000	233 12,81,500
10 Dec	162.23	10.61 ₹ 58,355	-1.28 -7040.00	27.08	24 1,32,000	-7 -38,500	257 14,13,500
9 Dec	160.67	11.8 ₹ 64,900	2.33 12815.00	30.39	40 2,20,000	-19 -1,04,500	264 14,52,000
8 Dec	163.47	9.47 ₹ 52,085	3.26 17930.00	26.74	96 5,28,000	-19 -1,04,500	283 15,56,500
5 Dec	167.11	6.06 ₹ 33,330	-0.82 -4510.00	21.34	73 4,01,500	5 27,500	301 16,55,500
4 Dec	166.77	6.85 ₹ 37,675	0 0.00	23.97	49 2,69,500	8 44,000	296 16,28,000
3 Dec	166.92	6.85 ₹ 37,675	0.57 3135.00	23.51	156 8,58,000	-24 -1,32,000	289 15,89,500
2 Dec	167.78	6.27 ₹ 34,485	0.3 1650.00	23.66	94 5,17,000	8 44,000	313 17,21,500
1 Dec	168.63	5.94 ₹ 32,670	-0.17 -935.00	23.88	202 11,11,000	1 5,500	304 16,72,000
28 Nov	167.96	5.98 ₹ 32,890	-0.17 -935.00	22.00	99 5,44,500	16 88,000	304 16,72,000
27 Nov	168.13	6.14 ₹ 33,770	0.61 3355.00	22.51	283 15,56,500	8 44,000	287 15,78,500
26 Nov	169.67	5.6 ₹ 30,800	-2.13 -11715.00	23.73	449 24,69,500	72 3,96,000	288 15,84,000
25 Nov	166.33	7.67 ₹ 42,185	-0.94 -5170.00	23.90	127 6,98,500	11 60,500	218 11,99,000
24 Nov	165.36	8.51 ₹ 46,805	1.44 7920.00	25.88	90 4,95,000	8 44,000	207 11,38,500
21 Nov	168.00	7.21 ₹ 39,655	2.44 13420.00	26.18	225 12,37,500	65 3,57,500	198 10,89,000
20 Nov	172.46	4.75 ₹ 26,125	0.14 770.00	24.71	119 6,54,500	51 2,80,500	130 7,15,000
19 Nov	173.21	4.58 ₹ 25,190	-0.46 -2530.00	25.24	108 5,94,000	15 82,500	79 4,34,500
18 Nov	172.45	5 ₹ 27,500	0.34 1870.00	25.47	79 4,34,500	23 1,26,500	64 3,52,000
17 Nov	173.17	4.67 ₹ 25,685	0.22 1210.00	25.57	44 2,42,000	18 99,000	40 2,20,000
14 Nov	174.26	4.45 ₹ 24,475	0.52 2860.00	25.05	31 1,70,500	12 66,000	24 1,32,000
13 Nov	176.65	3.93 ₹ 21,615	-1.37 -7535.00	26.61	21 1,15,500	11 60,500	11 60,500
12 Nov	178.61	5.3 ₹ 29,150	0 0.00	4.33	0 0	0 0	0 0
11 Nov	181.04	5.3 ₹ 29,150	0 0.00	5.04	0 0	0 0	0 0
10 Nov	181.48	5.3 ₹ 29,150	0 0.00	5.18	0 0	0 0	0 0
7 Nov	181.37	5.3 ₹ 29,150	0 0.00	5.10	0 0	0 0	0 0
6 Nov	177.27	5.3 ₹ 29,150	0 0.00	3.67	0 0	0 0	0 0
4 Nov	179.29	5.3 ₹ 29,150	0 0.00	4.19	0 0	0 0	0 0
3 Nov	182.67	5.3 ₹ 29,150	0 0.00	5.47	0 0	0 0	0 0
31 Oct	182.84	5.3 ₹ 29,150	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	5.3 ₹ 29,150	0 0.00	6.02	0 0	0 0	0 0
29 Oct	185.19	5.3 ₹ 29,150	0 0.00	6.19	0 0	0 0	0 0

For Tata Steel Limited - strike price 172.5 expiring on 30DEC2025

Delta for 172.5 PE is -0.47

Historical price for 172.5 PE is as follows

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 3.22, which was -3.89 lower than the previous day. The implied volatity was 22.28, the open interest changed by 457 which increased total open position to 691

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 7.02, which was -3.59 lower than the previous day. The implied volatity was 25.19, the open interest changed by -24 which decreased total open position to 233

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 10.61, which was -1.28 lower than the previous day. The implied volatity was 27.08, the open interest changed by -7 which decreased total open position to 257

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 11.8, which was 2.33 higher than the previous day. The implied volatity was 30.39, the open interest changed by -19 which decreased total open position to 264

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 9.47, which was 3.26 higher than the previous day. The implied volatity was 26.74, the open interest changed by -19 which decreased total open position to 283

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 6.06, which was -0.82 lower than the previous day. The implied volatity was 21.34, the open interest changed by 5 which increased total open position to 301

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 23.97, the open interest changed by 8 which increased total open position to 296

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 6.85, which was 0.57 higher than the previous day. The implied volatity was 23.51, the open interest changed by -24 which decreased total open position to 289

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 6.27, which was 0.3 higher than the previous day. The implied volatity was 23.66, the open interest changed by 8 which increased total open position to 313

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 5.94, which was -0.17 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 304

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 5.98, which was -0.17 lower than the previous day. The implied volatity was 22.00, the open interest changed by 16 which increased total open position to 304

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 6.14, which was 0.61 higher than the previous day. The implied volatity was 22.51, the open interest changed by 8 which increased total open position to 287

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 5.6, which was -2.13 lower than the previous day. The implied volatity was 23.73, the open interest changed by 72 which increased total open position to 288

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 7.67, which was -0.94 lower than the previous day. The implied volatity was 23.90, the open interest changed by 11 which increased total open position to 218

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 8.51, which was 1.44 higher than the previous day. The implied volatity was 25.88, the open interest changed by 8 which increased total open position to 207

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 7.21, which was 2.44 higher than the previous day. The implied volatity was 26.18, the open interest changed by 65 which increased total open position to 198

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 4.75, which was 0.14 higher than the previous day. The implied volatity was 24.71, the open interest changed by 51 which increased total open position to 130

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 4.58, which was -0.46 lower than the previous day. The implied volatity was 25.24, the open interest changed by 15 which increased total open position to 79

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 5, which was 0.34 higher than the previous day. The implied volatity was 25.47, the open interest changed by 23 which increased total open position to 64

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 4.67, which was 0.22 higher than the previous day. The implied volatity was 25.57, the open interest changed by 18 which increased total open position to 40

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 4.45, which was 0.52 higher than the previous day. The implied volatity was 25.05, the open interest changed by 12 which increased total open position to 24

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 3.93, which was -1.37 lower than the previous day. The implied volatity was 26.61, the open interest changed by 11 which increased total open position to 11

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 3.67, 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 5.3, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 5.47, 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 5.3, 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 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 6.19, 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