TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
24 Apr 2026 01:28 PM IST
| TATASTEEL 28-Apr-2026 (4d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.21
Gamma: 0.00381
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 209.99 | 35 | -0.8999999999999986 | 95.07 | 1 | 0 | 30 | |||||||||
| 23 Apr | 210.91 | 35.9 | -2.1000000000000014 | 54.77 | 2 | -1 | 31 | |||||||||
| 22 Apr | 213.03 | 38 | 0 | 56.87 | 10 | -1 | 33 | |||||||||
| 21 Apr | 212.01 | 38 | 1.1000000000000014 | 63.63 | 1 | 0 | 34 | |||||||||
| 20 Apr | 211.72 | 36.8 | 3.299999999999997 | 57.83 | 2 | -1 | 35 | |||||||||
| 17 Apr | 212.12 | 33.5 | -0.6000000000000014 | - | 0 | 0 | 36 | |||||||||
| 16 Apr | 210.69 | 33.5 | -0.6000000000000014 | 50.67 | 0 | 0 | 36 | |||||||||
| 15 Apr | 208.72 | 33.5 | 1.8299999999999983 | 50.67 | 9 | -2 | 37 | |||||||||
| 13 Apr | 206.39 | 31.35 | 0.6500000000000021 | 45.36 | 3 | 2 | 38 | |||||||||
| 10 Apr | 206.61 | 30.7 | -0.1999999999999993 | - | 0 | 0 | 36 | |||||||||
| 9 Apr | 205.20 | 30.7 | -0.2 | - | 1 | 0 | 35 | |||||||||
| 8 Apr | 204.18 | 30.9 | 9.6 | 47.35 | 4 | -2 | 36 | |||||||||
| 7 Apr | 198.13 | 21.3 | 1.52 | - | 0 | 0 | 38 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 196.10 | 21.3 | 1.52 | - | 0 | 0 | 38 | |||||||||
| 2 Apr | 194.14 | 21.3 | 1.52 | 39.6 | 2 | 0 | 36 | |||||||||
| 1 Apr | 194.60 | 19.78 | -2.55 | - | 0 | 0 | 36 | |||||||||
| 30 Mar | 191.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 193.22 | 0 | 0 | - | 0 | 20 | 0 | |||||||||
| 25 Mar | 196.65 | 0 | 0 | - | 0 | 12 | 0 | |||||||||
| 24 Mar | 190.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 187.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 196.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 190.51 | 0 | 0 | - | 0 | 1 | 0 | |||||||||
| 18 Mar | 195.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 195.43 | 0 | 0 | - | 0 | 1 | 0 | |||||||||
| 16 Mar | 186.94 | 0 | 0 | - | 0 | 2 | 0 | |||||||||
| 13 Mar | 183.51 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 193.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 194.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 195.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 191.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 198.46 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 200.57 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 196.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 175 expiring on 28APR2026
Delta for 175 CE is 0.96
Historical price for 175 CE is as follows
On 24 Apr TATASTEEL was trading at 209.99. The strike last trading price was 35, which was -0.8999999999999986 lower than the previous day. The implied volatity was 95.07, the open interest changed by 0 which decreased total open position to 30
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 35.9, which was -2.1000000000000014 lower than the previous day. The implied volatity was 54.77, the open interest changed by -1 which decreased total open position to 31
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 56.87, the open interest changed by -1 which decreased total open position to 33
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 38, which was 1.1000000000000014 higher than the previous day. The implied volatity was 63.63, the open interest changed by 0 which decreased total open position to 34
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 36.8, which was 3.299999999999997 higher than the previous day. The implied volatity was 57.83, the open interest changed by -1 which decreased total open position to 35
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 33.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 33.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was 50.67, the open interest changed by 0 which decreased total open position to 36
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 33.5, which was 1.8299999999999983 higher than the previous day. The implied volatity was 50.67, the open interest changed by -2 which decreased total open position to 37
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 31.35, which was 0.6500000000000021 higher than the previous day. The implied volatity was 45.36, the open interest changed by 2 which increased total open position to 38
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 30.7, which was -0.1999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 30.7, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 30.9, which was 9.6 higher than the previous day. The implied volatity was 47.35, the open interest changed by -2 which decreased total open position to 36
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 21.3, which was 1.52 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 21.3, which was 1.52 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 21.3, which was 1.52 higher than the previous day. The implied volatity was 39.6, the open interest changed by 0 which decreased total open position to 36
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 19.78, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 30 Mar TATASTEEL was trading at 191.86. 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 Mar TATASTEEL was trading at 193.22. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0
On 24 Mar TATASTEEL was trading at 190.79. 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 Mar TATASTEEL was trading at 187.17. 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 Mar TATASTEEL was trading at 196.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 18 Mar TATASTEEL was trading at 195.41. 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 Mar TATASTEEL was trading at 195.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar TATASTEEL was trading at 183.51. 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 Mar TATASTEEL was trading at 193.47. 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 11 Mar TATASTEEL was trading at 194.74. 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 Mar TATASTEEL was trading at 195.00. 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 9 Mar TATASTEEL was trading at 191.01. 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 6 Mar TATASTEEL was trading at 198.46. 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 Mar TATASTEEL was trading at 200.57. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 28-Apr-2026 (4d) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.01
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 209.99 | 0.01 | 0 | 60.28 | 10 | -4 | 181 |
| 23 Apr | 210.91 | 0.01 | -0.01 | 55.45 | 12 | -11 | 186 |
| 22 Apr | 213.03 | 0.02 | -0.039999999999999994 | 56.48 | 97 | -39 | 202 |
| 21 Apr | 212.01 | 0.07 | 0 | 60.68 | 128 | -3 | 356 |
| 20 Apr | 211.72 | 0.07 | -0.03 | 56.01 | 70 | -51 | 360 |
| 17 Apr | 212.12 | 0.11 | -0.009999999999999995 | 52.27 | 130 | -66 | 417 |
| 16 Apr | 210.69 | 0.12 | -0.03 | 49.18 | 86 | -48 | 484 |
| 15 Apr | 208.72 | 0.15 | -0.12000000000000002 | 46.35 | 165 | -56 | 533 |
| 13 Apr | 206.39 | 0.28 | 0.010000000000000009 | 45.7 | 355 | 20 | 588 |
| 10 Apr | 206.61 | 0.27 | -0.03999999999999998 | 42.4 | 96 | 13 | 569 |
| 9 Apr | 205.20 | 0.32 | -0.01 | 41.68 | 191 | 66 | 556 |
| 8 Apr | 204.18 | 0.33 | -0.64 | 40.35 | 475 | -10 | 489 |
| 7 Apr | 198.13 | 1.01 | -0.36 | 43.47 | 388 | 97 | 499 |
| 6 Apr | 196.10 | 1.44 | -0.41 | 44.36 | 359 | 0 | 402 |
| 2 Apr | 194.14 | 1.91 | 0.3 | 42.53 | 382 | 72 | 399 |
| 1 Apr | 194.60 | 1.67 | -1.09 | 41.49 | 295 | 0 | 328 |
| 30 Mar | 191.86 | 0 | 0 | - | 0 | 22 | 0 |
| 27 Mar | 193.22 | 0 | 0 | - | 0 | 24 | 0 |
| 25 Mar | 196.65 | 0 | 0 | - | 0 | 22 | 0 |
| 24 Mar | 190.79 | 0 | 0 | - | 0 | 37 | 0 |
| 23 Mar | 187.17 | 0 | 0 | - | 0 | 22 | 0 |
| 20 Mar | 196.77 | 0 | 0 | - | 0 | -2 | 0 |
| 19 Mar | 190.51 | 0 | 0 | - | 0 | 11 | 0 |
| 18 Mar | 195.41 | 0 | 0 | - | 0 | 64 | 0 |
| 17 Mar | 195.43 | 0 | 0 | - | 0 | 76 | 0 |
| 16 Mar | 186.94 | 0 | 0 | - | 0 | 14 | 0 |
| 13 Mar | 183.51 | 0 | 0 | - | 0 | 5 | 0 |
| 12 Mar | 193.47 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 194.74 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 195.00 | 0 | 0 | - | 0 | 1 | 0 |
| 9 Mar | 191.01 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 198.46 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 200.57 | 0 | 0 | - | 0 | 7 | 0 |
| 4 Mar | 196.73 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 175 expiring on 28APR2026
Delta for 175 PE is 0
Historical price for 175 PE is as follows
On 24 Apr TATASTEEL was trading at 209.99. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 60.28, the open interest changed by -4 which decreased total open position to 181
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 55.45, the open interest changed by -11 which decreased total open position to 186
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 0.02, which was -0.039999999999999994 lower than the previous day. The implied volatity was 56.48, the open interest changed by -39 which decreased total open position to 202
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 60.68, the open interest changed by -3 which decreased total open position to 356
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 56.01, the open interest changed by -51 which decreased total open position to 360
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 0.11, which was -0.009999999999999995 lower than the previous day. The implied volatity was 52.27, the open interest changed by -66 which decreased total open position to 417
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 49.18, the open interest changed by -48 which decreased total open position to 484
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 0.15, which was -0.12000000000000002 lower than the previous day. The implied volatity was 46.35, the open interest changed by -56 which decreased total open position to 533
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 0.28, which was 0.010000000000000009 higher than the previous day. The implied volatity was 45.7, the open interest changed by 20 which increased total open position to 588
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 0.27, which was -0.03999999999999998 lower than the previous day. The implied volatity was 42.4, the open interest changed by 13 which increased total open position to 569
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 0.32, which was -0.01 lower than the previous day. The implied volatity was 41.68, the open interest changed by 66 which increased total open position to 556
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 0.33, which was -0.64 lower than the previous day. The implied volatity was 40.35, the open interest changed by -10 which decreased total open position to 489
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 1.01, which was -0.36 lower than the previous day. The implied volatity was 43.47, the open interest changed by 97 which increased total open position to 499
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 1.44, which was -0.41 lower than the previous day. The implied volatity was 44.36, the open interest changed by 0 which decreased total open position to 402
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 1.91, which was 0.3 higher than the previous day. The implied volatity was 42.53, the open interest changed by 72 which increased total open position to 399
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 1.67, which was -1.09 lower than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 328
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 0
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 0
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 12 Mar TATASTEEL was trading at 193.47. 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 11 Mar TATASTEEL was trading at 194.74. 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 Mar TATASTEEL was trading at 195.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 9 Mar TATASTEEL was trading at 191.01. 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 6 Mar TATASTEEL was trading at 198.46. 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 Mar TATASTEEL was trading at 200.57. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 4 Mar TATASTEEL was trading at 196.73. 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
